Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.97 | 21.29 | 20.59 | 20.85 | 37,206 | -0.29(-1.39%) |
Jul 29, 2021 | 22.12 | 22.26 | 21.12 | 21.14 | 49,258 | -1.11(-5.00%) |
Jul 28, 2021 | 22.17 | 22.55 | 21.63 | 22.26 | 117,824 | +1.39(+6.66%) |
Jul 27, 2021 | 20.91 | 21.00 | 20.54 | 20.87 | 36,387 | -0.18(-0.85%) |
Jul 26, 2021 | 20.86 | 21.18 | 20.80 | 21.05 | 31,874 | +0.24(+1.16%) |
Jul 23, 2021 | 20.76 | 20.81 | 20.55 | 20.81 | 26,618 | +0.16(+0.78%) |
Jul 22, 2021 | 20.72 | 20.73 | 20.39 | 20.65 | 34,415 | -0.19(-0.90%) |
Jul 21, 2021 | 20.30 | 20.92 | 20.29 | 20.83 | 48,001 | +0.71(+3.54%) |
Jul 20, 2021 | 20.05 | 20.36 | 20.02 | 20.12 | 59,353 | +0.42(+2.12%) |
Jul 19, 2021 | 19.84 | 19.92 | 19.49 | 19.70 | 79,302 | -0.37(-1.86%) |
Jul 16, 2021 | 20.33 | 20.44 | 20.00 | 20.08 | 43,892 | -0.10(-0.49%) |
Jul 15, 2021 | 20.44 | 20.44 | 20.04 | 20.17 | 40,925 | -0.05(-0.26%) |
Jul 14, 2021 | 20.38 | 20.44 | 20.14 | 20.23 | 44,865 | -0.01(-0.04%) |
Jul 13, 2021 | 20.11 | 20.37 | 20.11 | 20.24 | 57,918 | -0.06(-0.31%) |
Jul 12, 2021 | 20.33 | 20.47 | 20.23 | 20.30 | 75,430 | -0.20(-0.96%) |
Jul 09, 2021 | 20.44 | 20.58 | 20.33 | 20.49 | 37,013 | +0.26(+1.28%) |
Jul 08, 2021 | 20.05 | 20.36 | 19.69 | 20.24 | 37,819 | -0.27(-1.30%) |
Jul 07, 2021 | 20.98 | 21.16 | 20.32 | 20.50 | 105,608 | -0.64(-3.03%) |
Jul 06, 2021 | 21.53 | 21.53 | 20.75 | 21.14 | 60,243 | -0.33(-1.53%) |
Jul 02, 2021 | 21.60 | 21.66 | 21.43 | 21.47 | 54,701 | -0.18(-0.82%) |
Jul 01, 2021 | 21.42 | 21.71 | 21.38 | 21.65 | 24,699 | +0.36(+1.67%) |
Jun 30, 2021 | 21.13 | 21.47 | 21.13 | 21.30 | 42,728 | +0.12(+0.59%) |
Jun 29, 2021 | 21.22 | 21.35 | 21.04 | 21.17 | 78,421 | +0.04(+0.17%) |
Jun 28, 2021 | 20.90 | 21.37 | 20.71 | 21.14 | 78,405 | +0.23(+1.11%) |
Jun 25, 2021 | 21.57 | 21.73 | 20.74 | 20.90 | 208,797 | -0.67(-3.10%) |
Jun 24, 2021 | 21.38 | 21.69 | 21.38 | 21.57 | 27,947 | +0.20(+0.92%) |
Jun 23, 2021 | 21.59 | 21.77 | 21.30 | 21.38 | 25,428 | -0.17(-0.79%) |
Jun 22, 2021 | 21.63 | 21.72 | 21.42 | 21.55 | 31,808 | -0.06(-0.29%) |
Jun 21, 2021 | 21.06 | 22.07 | 20.69 | 21.61 | 53,311 | +0.62(+2.97%) |
Jun 18, 2021 | 22.08 | 22.08 | 20.94 | 20.98 | 83,745 | -1.26(-5.65%) |
Jun 17, 2021 | 22.36 | 22.46 | 22.09 | 22.24 | 46,337 | -0.16(-0.72%) |
Jun 16, 2021 | 22.66 | 22.66 | 22.32 | 22.40 | 40,357 | -0.22(-0.98%) |
Jun 15, 2021 | 22.34 | 22.94 | 22.27 | 22.62 | 50,801 | +0.25(+1.11%) |
Jun 14, 2021 | 22.48 | 22.48 | 22.13 | 22.37 | 62,683 | +0.02(+0.08%) |
Jun 11, 2021 | 22.32 | 22.44 | 22.14 | 22.36 | 27,678 | +0.03(+0.12%) |
Jun 10, 2021 | 22.42 | 22.50 | 22.22 | 22.33 | 19,165 | +0.00(+0.00%) |
Jun 09, 2021 | 22.30 | 22.38 | 22.16 | 22.33 | 46,942 | -0.05(-0.24%) |
Jun 08, 2021 | 22.47 | 22.54 | 22.22 | 22.38 | 21,528 | -0.04(-0.20%) |
Jun 07, 2021 | 22.31 | 22.62 | 22.21 | 22.43 | 39,502 | +0.20(+0.92%) |
Jun 04, 2021 | 22.38 | 22.51 | 21.94 | 22.22 | 47,293 | -0.19(-0.83%) |
Jun 03, 2021 | 22.90 | 23.00 | 22.30 | 22.41 | 40,953 | -0.52(-2.25%) |
Jun 02, 2021 | 23.06 | 23.25 | 22.73 | 22.93 | 37,744 | -0.20(-0.89%) |
Jun 01, 2021 | 22.92 | 23.34 | 22.90 | 23.13 | 37,193 | +0.39(+1.72%) |
May 28, 2021 | 22.95 | 22.95 | 22.46 | 22.74 | 26,984 | -0.07(-0.31%) |
May 27, 2021 | 22.91 | 23.10 | 22.47 | 22.81 | 45,094 | +0.07(+0.31%) |
May 26, 2021 | 22.29 | 22.96 | 22.27 | 22.74 | 50,187 | +0.58(+2.60%) |
May 25, 2021 | 22.77 | 22.77 | 22.16 | 22.16 | 48,877 | -0.50(-2.19%) |
May 24, 2021 | 22.84 | 23.03 | 22.47 | 22.66 | 42,993 | -0.20(-0.89%) |
May 21, 2021 | 23.00 | 23.01 | 22.58 | 22.86 | 49,062 | +0.06(+0.27%) |
May 20, 2021 | 22.92 | 23.01 | 22.47 | 22.80 | 32,156 | -0.05(-0.23%) |
May 19, 2021 | 22.83 | 22.99 | 22.30 | 22.85 | 26,575 | -0.11(-0.46%) |
May 18, 2021 | 23.41 | 23.41 | 22.86 | 22.96 | 36,981 | -0.37(-1.60%) |
May 17, 2021 | 23.09 | 23.47 | 23.06 | 23.33 | 35,222 | +0.17(+0.73%) |
May 14, 2021 | 22.95 | 23.18 | 22.92 | 23.16 | 33,331 | +0.30(+1.32%) |
May 13, 2021 | 22.65 | 23.15 | 22.43 | 22.86 | 27,733 | +0.38(+1.70%) |
May 12, 2021 | 22.72 | 23.17 | 22.11 | 22.48 | 59,425 | -0.49(-2.12%) |
May 11, 2021 | 22.19 | 23.09 | 21.73 | 22.97 | 76,410 | +0.59(+2.61%) |
May 10, 2021 | 23.03 | 23.03 | 22.28 | 22.38 | 46,976 | -0.55(-2.40%) |
May 07, 2021 | 22.90 | 23.49 | 22.79 | 22.93 | 54,918 | -0.06(-0.27%) |
May 06, 2021 | 23.16 | 23.43 | 22.84 | 23.00 | 46,276 | -0.13(-0.58%) |
May 05, 2021 | 23.45 | 23.49 | 23.03 | 23.13 | 40,797 | -0.32(-1.36%) |
May 04, 2021 | 23.59 | 23.59 | 23.07 | 23.45 | 52,356 | -0.15(-0.64%) |