Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.91 | 20.99 | 20.76 | 20.82 | 17,562 | -0.25(-1.19%) |
Jul 29, 2021 | 21.20 | 21.51 | 20.96 | 21.07 | 22,612 | -0.07(-0.33%) |
Jul 28, 2021 | 21.00 | 21.14 | 20.76 | 21.14 | 28,591 | -0.02(-0.09%) |
Jul 27, 2021 | 20.89 | 21.16 | 20.61 | 21.16 | 42,972 | -0.10(-0.47%) |
Jul 26, 2021 | 21.38 | 21.46 | 21.24 | 21.26 | 19,284 | -0.53(-2.43%) |
Jul 23, 2021 | 21.79 | 21.88 | 21.67 | 21.79 | 24,817 | -0.14(-0.64%) |
Jul 22, 2021 | 22.04 | 22.17 | 21.93 | 21.93 | 18,362 | +0.14(+0.64%) |
Jul 21, 2021 | 21.64 | 21.79 | 21.59 | 21.79 | 19,609 | +0.30(+1.40%) |
Jul 20, 2021 | 21.30 | 21.55 | 21.22 | 21.49 | 19,973 | +0.20(+0.94%) |
Jul 19, 2021 | 21.13 | 21.61 | 21.13 | 21.29 | 29,288 | -0.73(-3.32%) |
Jul 16, 2021 | 22.38 | 22.39 | 21.80 | 22.02 | 58,768 | -0.76(-3.34%) |
Jul 15, 2021 | 22.79 | 23.00 | 22.77 | 22.78 | 32,809 | -0.11(-0.48%) |
Jul 14, 2021 | 23.09 | 23.14 | 22.89 | 22.89 | 5,509 | -0.19(-0.82%) |
Jul 13, 2021 | 23.05 | 23.29 | 23.05 | 23.08 | 26,990 | +0.22(+0.96%) |
Jul 12, 2021 | 23.00 | 23.06 | 22.86 | 22.86 | 23,118 | -0.47(-2.01%) |
Jul 09, 2021 | 23.02 | 23.36 | 22.97 | 23.33 | 21,007 | +0.32(+1.39%) |
Jul 08, 2021 | 23.00 | 23.18 | 22.92 | 23.01 | 25,640 | -0.19(-0.82%) |
Jul 07, 2021 | 23.15 | 23.29 | 23.11 | 23.20 | 24,577 | +0.18(+0.78%) |
Jul 06, 2021 | 23.25 | 23.48 | 22.95 | 23.02 | 21,433 | -0.07(-0.30%) |
Jul 02, 2021 | 23.11 | 23.11 | 22.94 | 23.09 | 25,640 | -0.22(-0.94%) |
Jul 01, 2021 | 23.45 | 23.45 | 23.19 | 23.31 | 27,699 | -0.07(-0.30%) |
Jun 30, 2021 | 23.25 | 23.38 | 23.21 | 23.38 | 25,344 | +0.12(+0.52%) |
Jun 29, 2021 | 23.40 | 23.40 | 23.00 | 23.26 | 69,989 | -0.43(-1.82%) |
Jun 28, 2021 | 23.93 | 23.98 | 23.60 | 23.69 | 25,242 | -0.11(-0.46%) |
Jun 25, 2021 | 23.81 | 23.81 | 23.56 | 23.80 | 37,156 | -0.03(-0.13%) |
Jun 24, 2021 | 23.71 | 23.83 | 23.56 | 23.83 | 57,107 | +0.15(+0.63%) |
Jun 23, 2021 | 23.39 | 23.75 | 23.31 | 23.68 | 78,294 | +0.27(+1.15%) |
Jun 22, 2021 | 23.84 | 23.84 | 23.24 | 23.41 | 37,079 | -0.06(-0.26%) |
Jun 21, 2021 | 23.50 | 23.52 | 23.29 | 23.47 | 51,386 | -0.91(-3.73%) |
Jun 18, 2021 | 24.63 | 24.73 | 23.95 | 24.38 | 153,415 | -2.20(-8.28%) |
Jun 17, 2021 | 26.21 | 26.59 | 26.10 | 26.58 | 124,282 | +0.29(+1.10%) |
Jun 16, 2021 | 26.51 | 26.80 | 26.29 | 26.29 | 124,718 | -0.19(-0.72%) |
Jun 15, 2021 | 26.28 | 26.75 | 26.00 | 26.48 | 73,706 | +0.22(+0.84%) |
Jun 14, 2021 | 26.53 | 26.65 | 26.22 | 26.26 | 69,701 | -0.20(-0.76%) |
Jun 11, 2021 | 26.13 | 26.46 | 25.90 | 26.46 | 34,339 | +0.61(+2.36%) |
Jun 10, 2021 | 25.69 | 26.00 | 25.65 | 25.85 | 30,427 | +0.25(+0.98%) |
Jun 09, 2021 | 25.64 | 25.70 | 25.45 | 25.60 | 42,031 | +0.15(+0.59%) |
Jun 08, 2021 | 25.29 | 25.50 | 25.23 | 25.45 | 31,665 | +0.05(+0.20%) |
Jun 07, 2021 | 25.50 | 25.50 | 25.19 | 25.40 | 39,514 | -0.04(-0.16%) |
Jun 04, 2021 | 25.50 | 25.50 | 25.34 | 25.44 | 33,678 | -0.16(-0.63%) |
Jun 03, 2021 | 25.45 | 25.69 | 25.34 | 25.60 | 45,132 | -0.21(-0.81%) |
Jun 02, 2021 | 25.78 | 25.81 | 25.51 | 25.81 | 23,609 | +0.28(+1.10%) |
Jun 01, 2021 | 25.50 | 25.53 | 25.34 | 25.53 | 52,632 | +0.09(+0.35%) |
May 28, 2021 | 25.47 | 25.48 | 25.26 | 25.44 | 21,335 | -0.03(-0.12%) |
May 27, 2021 | 25.67 | 25.67 | 25.35 | 25.47 | 21,280 | -0.15(-0.59%) |
May 26, 2021 | 25.55 | 25.74 | 25.38 | 25.62 | 42,641 | -0.25(-0.97%) |
May 25, 2021 | 25.86 | 25.87 | 25.52 | 25.87 | 36,033 | -0.29(-1.11%) |
May 24, 2021 | 25.80 | 26.16 | 25.76 | 26.16 | 32,810 | +0.15(+0.58%) |
May 21, 2021 | 26.06 | 26.20 | 25.76 | 26.01 | 15,282 | +0.03(+0.12%) |
May 20, 2021 | 25.80 | 25.98 | 25.45 | 25.98 | 28,036 | -0.28(-1.07%) |
May 19, 2021 | 26.38 | 26.43 | 26.24 | 26.26 | 16,634 | -0.36(-1.35%) |
May 18, 2021 | 26.60 | 26.64 | 26.38 | 26.62 | 16,516 | +0.40(+1.53%) |
May 17, 2021 | 26.16 | 26.22 | 25.86 | 26.22 | 12,938 | +0.37(+1.43%) |
May 14, 2021 | 25.67 | 25.93 | 25.67 | 25.85 | 15,710 | -0.01(-0.04%) |
May 13, 2021 | 25.87 | 25.99 | 25.77 | 25.86 | 8,717 | -0.05(-0.19%) |
May 12, 2021 | 26.11 | 26.24 | 25.91 | 25.91 | 7,370 | -0.38(-1.45%) |
May 11, 2021 | 25.95 | 26.29 | 25.85 | 26.29 | 31,795 | +0.45(+1.74%) |
May 10, 2021 | 25.77 | 25.85 | 25.74 | 25.84 | 21,818 | +0.62(+2.46%) |
May 07, 2021 | 25.29 | 25.40 | 25.16 | 25.22 | 22,149 | +0.21(+0.84%) |
May 06, 2021 | 25.12 | 25.12 | 24.95 | 25.01 | 8,581 | -0.03(-0.12%) |
May 05, 2021 | 25.00 | 25.07 | 24.86 | 25.04 | 14,193 | +0.39(+1.58%) |
May 04, 2021 | 24.87 | 24.88 | 24.62 | 24.65 | 9,252 | -0.10(-0.40%) |