Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.22 | 23.22 | 23.02 | 23.14 | 8,537 | -0.08(-0.35%) |
Jul 29, 2021 | 23.28 | 23.30 | 23.23 | 23.23 | 6,946 | +0.25(+1.07%) |
Jul 28, 2021 | 22.87 | 22.98 | 22.80 | 22.98 | 6,905 | +0.25(+1.10%) |
Jul 27, 2021 | 22.63 | 22.78 | 22.63 | 22.73 | 8,127 | -0.03(-0.11%) |
Jul 26, 2021 | 22.68 | 22.81 | 22.68 | 22.76 | 6,820 | +0.17(+0.73%) |
Jul 23, 2021 | 22.68 | 22.68 | 22.58 | 22.59 | 6,115 | -0.01(-0.04%) |
Jul 22, 2021 | 22.65 | 22.68 | 22.52 | 22.60 | 21,055 | +0.08(+0.36%) |
Jul 21, 2021 | 22.55 | 22.57 | 22.46 | 22.52 | 2,865 | +0.27(+1.21%) |
Jul 20, 2021 | 22.14 | 22.30 | 22.11 | 22.25 | 34,983 | +0.15(+0.66%) |
Jul 19, 2021 | 22.24 | 22.24 | 22.01 | 22.10 | 15,672 | -0.45(-2.01%) |
Jul 16, 2021 | 22.83 | 22.83 | 22.56 | 22.56 | 66,993 | -0.21(-0.91%) |
Jul 15, 2021 | 22.79 | 22.80 | 22.65 | 22.76 | 11,055 | -0.15(-0.65%) |
Jul 14, 2021 | 22.89 | 23.00 | 22.85 | 22.91 | 14,290 | +0.12(+0.55%) |
Jul 13, 2021 | 22.87 | 23.02 | 22.78 | 22.79 | 10,027 | -0.23(-1.02%) |
Jul 12, 2021 | 23.00 | 23.02 | 22.97 | 23.02 | 22,441 | -0.06(-0.26%) |
Jul 09, 2021 | 22.94 | 23.12 | 22.94 | 23.08 | 5,722 | +0.33(+1.45%) |
Jul 08, 2021 | 22.73 | 22.87 | 22.58 | 22.75 | 22,414 | -0.22(-0.97%) |
Jul 07, 2021 | 22.90 | 23.03 | 22.86 | 22.97 | 7,790 | +0.06(+0.25%) |
Jul 06, 2021 | 23.35 | 23.41 | 22.87 | 22.92 | 21,248 | -0.30(-1.31%) |
Jul 02, 2021 | 23.11 | 23.22 | 23.03 | 23.22 | 8,794 | +0.11(+0.48%) |
Jul 01, 2021 | 22.85 | 23.16 | 22.85 | 23.11 | 25,278 | +0.18(+0.78%) |
Jun 30, 2021 | 22.95 | 23.06 | 22.84 | 22.93 | 22,092 | -0.21(-0.91%) |
Jun 29, 2021 | 23.23 | 23.23 | 23.05 | 23.14 | 7,318 | -0.11(-0.47%) |
Jun 28, 2021 | 23.40 | 23.44 | 23.21 | 23.25 | 6,569 | -0.16(-0.68%) |
Jun 25, 2021 | 23.61 | 23.61 | 23.41 | 23.41 | 12,821 | -0.10(-0.43%) |
Jun 24, 2021 | 23.43 | 23.52 | 23.43 | 23.51 | 4,310 | -0.12(-0.51%) |
Jun 23, 2021 | 23.76 | 23.76 | 23.63 | 23.63 | 48,013 | -0.01(-0.04%) |
Jun 22, 2021 | 23.53 | 23.64 | 23.42 | 23.64 | 4,686 | +0.09(+0.40%) |
Jun 21, 2021 | 23.43 | 23.55 | 23.43 | 23.55 | 2,383 | +0.25(+1.05%) |
Jun 18, 2021 | 23.42 | 23.43 | 23.30 | 23.30 | 7,296 | -0.40(-1.68%) |
Jun 17, 2021 | 23.90 | 23.90 | 23.68 | 23.70 | 7,951 | -0.34(-1.41%) |
Jun 16, 2021 | 24.18 | 24.27 | 24.01 | 24.04 | 5,158 | -0.22(-0.90%) |
Jun 15, 2021 | 24.36 | 24.36 | 24.25 | 24.26 | 2,488 | -0.19(-0.79%) |
Jun 14, 2021 | 24.48 | 24.49 | 24.42 | 24.45 | 11,300 | +0.19(+0.78%) |
Jun 11, 2021 | 24.43 | 24.45 | 24.24 | 24.26 | 26,320 | -0.17(-0.70%) |
Jun 10, 2021 | 24.39 | 24.44 | 24.31 | 24.43 | 18,197 | +0.18(+0.74%) |
Jun 09, 2021 | 24.30 | 24.34 | 24.24 | 24.25 | 4,460 | -0.09(-0.39%) |
Jun 08, 2021 | 24.40 | 24.40 | 24.22 | 24.34 | 13,433 | -0.02(-0.06%) |
Jun 07, 2021 | 24.42 | 24.46 | 24.34 | 24.36 | 14,684 | +0.03(+0.13%) |
Jun 04, 2021 | 24.18 | 24.33 | 24.18 | 24.33 | 12,597 | +0.20(+0.81%) |
Jun 03, 2021 | 24.25 | 24.25 | 24.08 | 24.13 | 8,383 | -0.23(-0.95%) |
Jun 02, 2021 | 24.37 | 24.40 | 24.32 | 24.37 | 12,235 | +0.06(+0.26%) |
Jun 01, 2021 | 24.35 | 24.39 | 24.18 | 24.30 | 11,281 | +0.24(+0.99%) |
May 28, 2021 | 23.94 | 24.13 | 23.92 | 24.06 | 19,941 | +0.19(+0.79%) |
May 27, 2021 | 23.74 | 23.90 | 23.74 | 23.88 | 5,250 | +0.15(+0.63%) |
May 26, 2021 | 23.74 | 23.74 | 23.66 | 23.73 | 7,903 | -0.03(-0.11%) |
May 25, 2021 | 23.77 | 23.80 | 23.66 | 23.75 | 16,509 | -0.02(-0.07%) |
May 24, 2021 | 23.78 | 23.83 | 23.68 | 23.77 | 6,884 | +0.16(+0.69%) |
May 21, 2021 | 23.67 | 23.75 | 23.60 | 23.61 | 6,838 | -0.02(-0.10%) |
May 20, 2021 | 23.57 | 23.65 | 23.57 | 23.63 | 6,073 | +0.08(+0.34%) |
May 19, 2021 | 23.59 | 23.59 | 23.35 | 23.55 | 5,464 | -0.27(-1.13%) |
May 18, 2021 | 23.82 | 23.91 | 23.82 | 23.82 | 28,936 | +0.14(+0.59%) |
May 17, 2021 | 23.82 | 23.82 | 23.61 | 23.68 | 9,599 | -0.11(-0.44%) |
May 14, 2021 | 23.67 | 23.81 | 23.49 | 23.78 | 14,474 | +0.28(+1.18%) |
May 13, 2021 | 23.52 | 23.52 | 23.39 | 23.51 | 10,116 | +0.20(+0.84%) |
May 12, 2021 | 23.61 | 23.61 | 23.31 | 23.31 | 3,914 | -0.51(-2.14%) |
May 11, 2021 | 23.71 | 23.82 | 23.57 | 23.82 | 13,728 | -0.11(-0.44%) |
May 10, 2021 | 23.86 | 23.99 | 23.86 | 23.92 | 4,257 | +0.16(+0.67%) |
May 07, 2021 | 23.70 | 23.85 | 23.70 | 23.77 | 7,866 | +0.39(+1.67%) |
May 06, 2021 | 23.35 | 23.42 | 23.29 | 23.38 | 7,964 | +0.23(+0.97%) |
May 05, 2021 | 23.17 | 23.25 | 23.11 | 23.15 | 18,140 | +0.11(+0.50%) |
May 04, 2021 | 22.99 | 23.05 | 22.91 | 23.04 | 7,230 | -0.15(-0.65%) |