Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.07 | 22.35 | 22.04 | 22.05 | 911,666 | +0.01(+0.06%) |
Jul 29, 2021 | 22.10 | 22.23 | 22.01 | 22.03 | 752,123 | -0.01(-0.06%) |
Jul 28, 2021 | 22.17 | 22.21 | 21.98 | 22.05 | 892,015 | -0.10(-0.44%) |
Jul 27, 2021 | 22.00 | 22.19 | 21.91 | 22.15 | 977,552 | +0.13(+0.59%) |
Jul 26, 2021 | 22.00 | 22.08 | 21.86 | 22.02 | 1,138,418 | -0.01(-0.04%) |
Jul 23, 2021 | 21.91 | 22.04 | 21.84 | 22.03 | 801,131 | +0.19(+0.87%) |
Jul 22, 2021 | 21.97 | 21.97 | 21.74 | 21.84 | 796,578 | -0.19(-0.88%) |
Jul 21, 2021 | 22.09 | 22.18 | 21.99 | 22.03 | 1,075,099 | -0.02(-0.10%) |
Jul 20, 2021 | 21.67 | 22.13 | 21.67 | 22.05 | 1,418,059 | +0.49(+2.27%) |
Jul 19, 2021 | 21.79 | 21.79 | 21.40 | 21.56 | 1,536,985 | -0.41(-1.85%) |
Jul 16, 2021 | 22.05 | 22.13 | 21.95 | 21.97 | 800,787 | +0.02(+0.11%) |
Jul 15, 2021 | 21.90 | 21.99 | 21.87 | 21.95 | 872,154 | +0.02(+0.11%) |
Jul 14, 2021 | 21.75 | 21.98 | 21.70 | 21.92 | 1,144,291 | +0.20(+0.91%) |
Jul 13, 2021 | 21.99 | 22.01 | 21.67 | 21.73 | 829,542 | -0.32(-1.47%) |
Jul 12, 2021 | 21.82 | 22.07 | 21.81 | 22.05 | 1,215,677 | +0.20(+0.91%) |
Jul 09, 2021 | 21.60 | 21.85 | 21.55 | 21.85 | 796,249 | +0.35(+1.63%) |
Jul 08, 2021 | 21.37 | 21.58 | 21.33 | 21.50 | 831,680 | -0.05(-0.21%) |
Jul 07, 2021 | 21.48 | 21.62 | 21.37 | 21.55 | 1,053,412 | +0.06(+0.26%) |
Jul 06, 2021 | 21.32 | 21.51 | 21.15 | 21.49 | 1,928,395 | +0.18(+0.84%) |
Jul 02, 2021 | 21.31 | 21.38 | 21.22 | 21.31 | 1,556,835 | +0.09(+0.41%) |
Jul 01, 2021 | 21.15 | 21.39 | 21.07 | 21.22 | 2,548,078 | +0.08(+0.39%) |
Jun 30, 2021 | 21.25 | 21.37 | 21.12 | 21.14 | 943,130 | -0.11(-0.52%) |
Jun 29, 2021 | 21.31 | 21.43 | 21.24 | 21.25 | 1,523,180 | -0.05(-0.22%) |
Jun 28, 2021 | 21.44 | 21.44 | 21.12 | 21.30 | 1,042,538 | -0.07(-0.35%) |
Jun 25, 2021 | 21.22 | 21.39 | 21.18 | 21.37 | 860,957 | +0.16(+0.74%) |
Jun 24, 2021 | 21.32 | 21.32 | 21.11 | 21.21 | 822,342 | -0.05(-0.24%) |
Jun 23, 2021 | 21.34 | 21.39 | 21.26 | 21.26 | 1,133,956 | -0.11(-0.52%) |
Jun 22, 2021 | 21.48 | 21.49 | 21.34 | 21.37 | 1,071,397 | -0.11(-0.49%) |
Jun 21, 2021 | 21.15 | 21.53 | 21.06 | 21.48 | 1,323,475 | +0.42(+2.01%) |
Jun 18, 2021 | 21.29 | 21.39 | 21.04 | 21.06 | 2,241,614 | -0.35(-1.64%) |
Jun 17, 2021 | 21.36 | 21.43 | 21.27 | 21.41 | 1,935,816 | +0.01(+0.04%) |
Jun 16, 2021 | 21.64 | 21.70 | 21.39 | 21.40 | 1,885,686 | -0.18(-0.83%) |
Jun 15, 2021 | 21.80 | 21.80 | 21.57 | 21.58 | 1,068,091 | -0.23(-1.04%) |
Jun 14, 2021 | 21.71 | 21.80 | 21.67 | 21.80 | 872,568 | +0.09(+0.40%) |
Jun 11, 2021 | 21.82 | 21.82 | 21.61 | 21.71 | 1,616,999 | -0.10(-0.46%) |
Jun 10, 2021 | 21.65 | 21.86 | 21.59 | 21.82 | 1,292,490 | +0.19(+0.87%) |
Jun 09, 2021 | 21.65 | 21.72 | 21.61 | 21.63 | 1,562,951 | +0.04(+0.19%) |
Jun 08, 2021 | 21.53 | 21.65 | 21.48 | 21.59 | 979,609 | +0.13(+0.62%) |
Jun 07, 2021 | 21.23 | 21.52 | 21.19 | 21.45 | 926,854 | +0.26(+1.24%) |
Jun 04, 2021 | 21.24 | 21.27 | 21.09 | 21.19 | 1,132,135 | +0.03(+0.13%) |
Jun 03, 2021 | 21.19 | 21.24 | 21.07 | 21.16 | 990,919 | -0.08(-0.39%) |
Jun 02, 2021 | 21.07 | 21.25 | 20.97 | 21.25 | 1,317,023 | +0.27(+1.27%) |
Jun 01, 2021 | 20.69 | 20.98 | 20.64 | 20.98 | 1,581,108 | +0.35(+1.72%) |
May 28, 2021 | 20.60 | 20.68 | 20.54 | 20.62 | 875,344 | +0.14(+0.70%) |
May 27, 2021 | 20.60 | 20.62 | 20.46 | 20.48 | 848,050 | -0.06(-0.31%) |
May 26, 2021 | 20.48 | 20.65 | 20.43 | 20.54 | 826,674 | +0.09(+0.43%) |
May 25, 2021 | 20.47 | 20.52 | 20.36 | 20.46 | 899,521 | +0.03(+0.16%) |
May 24, 2021 | 20.28 | 20.51 | 20.26 | 20.43 | 921,019 | +0.23(+1.16%) |
May 21, 2021 | 20.27 | 20.30 | 20.14 | 20.19 | 1,196,267 | -0.03(-0.16%) |
May 20, 2021 | 19.98 | 20.27 | 19.93 | 20.22 | 1,103,352 | +0.23(+1.18%) |
May 19, 2021 | 19.92 | 19.99 | 19.71 | 19.99 | 971,266 | -0.09(-0.44%) |
May 18, 2021 | 20.04 | 20.19 | 19.92 | 20.07 | 1,021,743 | +0.02(+0.09%) |
May 17, 2021 | 20.03 | 20.09 | 19.96 | 20.06 | 1,073,720 | +0.01(+0.05%) |
May 14, 2021 | 19.90 | 20.10 | 19.88 | 20.05 | 742,572 | +0.23(+1.16%) |
May 13, 2021 | 19.59 | 19.94 | 19.59 | 19.82 | 1,092,561 | +0.27(+1.39%) |
May 12, 2021 | 20.02 | 20.04 | 19.53 | 19.55 | 1,325,107 | -0.51(-2.55%) |
May 11, 2021 | 20.17 | 20.17 | 19.89 | 20.06 | 1,370,424 | -0.25(-1.25%) |
May 10, 2021 | 20.37 | 20.54 | 20.31 | 20.31 | 1,002,746 | +0.00(+0.00%) |
May 07, 2021 | 20.06 | 20.31 | 20.06 | 20.31 | 972,809 | +0.26(+1.29%) |
May 06, 2021 | 19.93 | 20.07 | 19.88 | 20.05 | 977,036 | +0.13(+0.67%) |
May 05, 2021 | 20.02 | 20.24 | 19.85 | 19.92 | 1,746,879 | -0.35(-1.71%) |
May 04, 2021 | 20.39 | 20.46 | 20.16 | 20.26 | 1,141,787 | -0.14(-0.68%) |