Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.83 | 23.87 | 23.82 | 23.85 | 720,768 | +0.02(+0.08%) |
Jul 29, 2021 | 23.81 | 23.84 | 23.80 | 23.83 | 17,107 | -0.04(-0.18%) |
Jul 28, 2021 | 23.80 | 23.88 | 23.80 | 23.88 | 9,308 | +0.04(+0.17%) |
Jul 27, 2021 | 23.83 | 23.84 | 23.80 | 23.83 | 66,873 | +0.06(+0.27%) |
Jul 26, 2021 | 23.81 | 23.81 | 23.76 | 23.77 | 14,473 | -0.03(-0.11%) |
Jul 23, 2021 | 23.75 | 23.80 | 23.74 | 23.80 | 7,205 | -0.02(-0.08%) |
Jul 22, 2021 | 23.75 | 23.82 | 23.75 | 23.81 | 24,322 | +0.08(+0.34%) |
Jul 21, 2021 | 23.74 | 23.75 | 23.71 | 23.73 | 32,043 | -0.06(-0.26%) |
Jul 20, 2021 | 23.92 | 23.92 | 23.79 | 23.80 | 68,872 | -0.06(-0.26%) |
Jul 19, 2021 | 23.83 | 23.88 | 23.81 | 23.86 | 61,154 | +0.16(+0.66%) |
Jul 16, 2021 | 23.64 | 23.72 | 23.64 | 23.70 | 11,018 | -0.02(-0.09%) |
Jul 15, 2021 | 23.72 | 23.73 | 23.67 | 23.72 | 27,611 | +0.05(+0.19%) |
Jul 14, 2021 | 23.64 | 23.68 | 23.64 | 23.68 | 6,969 | +0.10(+0.44%) |
Jul 13, 2021 | 23.69 | 23.70 | 23.57 | 23.58 | 41,663 | -0.08(-0.32%) |
Jul 12, 2021 | 23.69 | 23.70 | 23.64 | 23.65 | 4,142 | -0.01(-0.04%) |
Jul 09, 2021 | 23.66 | 23.70 | 23.65 | 23.66 | 41,061 | -0.09(-0.40%) |
Jul 08, 2021 | 23.73 | 23.78 | 23.73 | 23.75 | 8,549 | +0.01(+0.04%) |
Jul 07, 2021 | 23.72 | 23.78 | 23.72 | 23.75 | 12,182 | +0.07(+0.30%) |
Jul 06, 2021 | 23.63 | 23.71 | 23.63 | 23.68 | 32,585 | +0.07(+0.29%) |
Jul 02, 2021 | 23.56 | 23.61 | 23.54 | 23.61 | 9,828 | +0.06(+0.27%) |
Jul 01, 2021 | 23.56 | 23.57 | 23.51 | 23.54 | 12,621 | -0.02(-0.08%) |
Jun 30, 2021 | 23.55 | 23.59 | 23.55 | 23.56 | 770,715 | +0.03(+0.13%) |
Jun 29, 2021 | 23.49 | 23.53 | 23.49 | 23.53 | 12,616 | +0.02(+0.08%) |
Jun 28, 2021 | 23.49 | 23.52 | 23.48 | 23.51 | 12,438 | +0.10(+0.41%) |
Jun 25, 2021 | 23.48 | 23.48 | 23.37 | 23.42 | 12,891 | -0.05(-0.22%) |
Jun 24, 2021 | 23.47 | 23.49 | 23.45 | 23.47 | 9,544 | +0.03(+0.12%) |
Jun 23, 2021 | 23.44 | 23.46 | 23.43 | 23.44 | 14,179 | -0.03(-0.11%) |
Jun 22, 2021 | 23.39 | 23.47 | 23.38 | 23.47 | 6,458 | +0.03(+0.11%) |
Jun 21, 2021 | 23.48 | 23.49 | 23.42 | 23.44 | 9,912 | -0.11(-0.48%) |
Jun 18, 2021 | 23.49 | 23.57 | 23.48 | 23.55 | 16,794 | +0.10(+0.44%) |
Jun 17, 2021 | 23.40 | 23.52 | 23.40 | 23.45 | 23,395 | +0.05(+0.23%) |
Jun 16, 2021 | 23.42 | 23.45 | 23.30 | 23.40 | 630,848 | +0.00(+0.01%) |
Jun 15, 2021 | 23.36 | 23.40 | 23.36 | 23.39 | 16,114 | +0.02(+0.10%) |
Jun 14, 2021 | 23.41 | 23.42 | 23.35 | 23.37 | 26,143 | -0.08(-0.34%) |
Jun 11, 2021 | 23.45 | 23.46 | 23.43 | 23.45 | 9,990 | +0.02(+0.06%) |
Jun 10, 2021 | 23.36 | 23.43 | 23.32 | 23.43 | 10,728 | +0.08(+0.34%) |
Jun 09, 2021 | 23.39 | 23.39 | 23.32 | 23.35 | 10,501 | +0.08(+0.32%) |
Jun 08, 2021 | 23.29 | 23.30 | 23.26 | 23.28 | 7,309 | +0.11(+0.46%) |
Jun 07, 2021 | 23.21 | 23.23 | 23.17 | 23.17 | 36,632 | -0.07(-0.29%) |
Jun 04, 2021 | 23.17 | 23.24 | 23.17 | 23.24 | 5,692 | +0.14(+0.61%) |
Jun 03, 2021 | 23.10 | 23.13 | 23.09 | 23.10 | 6,338 | -0.07(-0.32%) |
Jun 02, 2021 | 23.16 | 23.22 | 23.16 | 23.17 | 26,914 | -0.02(-0.08%) |
Jun 01, 2021 | 23.11 | 23.19 | 23.09 | 23.19 | 81,305 | +0.04(+0.19%) |
May 28, 2021 | 23.15 | 23.19 | 23.15 | 23.15 | 657,484 | +0.03(+0.13%) |
May 27, 2021 | 23.15 | 23.16 | 23.10 | 23.12 | 13,657 | -0.06(-0.25%) |
May 26, 2021 | 23.16 | 23.20 | 23.14 | 23.18 | 24,512 | +0.00(+0.02%) |
May 25, 2021 | 23.14 | 23.17 | 23.14 | 23.17 | 18,098 | +0.07(+0.32%) |
May 24, 2021 | 23.08 | 23.12 | 23.08 | 23.10 | 14,176 | +0.04(+0.18%) |
May 21, 2021 | 23.08 | 23.08 | 23.03 | 23.06 | 17,452 | +0.02(+0.08%) |
May 20, 2021 | 22.99 | 23.05 | 22.99 | 23.04 | 10,746 | +0.13(+0.59%) |
May 19, 2021 | 22.93 | 22.98 | 22.91 | 22.91 | 34,157 | -0.04(-0.17%) |
May 18, 2021 | 22.97 | 23.00 | 22.94 | 22.94 | 46,541 | -0.06(-0.26%) |
May 17, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 7,182 | -0.03(-0.11%) |
May 14, 2021 | 23.01 | 23.04 | 22.99 | 23.03 | 10,885 | +0.09(+0.39%) |
May 13, 2021 | 22.93 | 22.95 | 22.92 | 22.94 | 21,970 | +0.07(+0.32%) |
May 12, 2021 | 22.91 | 22.92 | 22.85 | 22.87 | 16,467 | -0.11(-0.46%) |
May 11, 2021 | 22.96 | 22.99 | 22.96 | 22.98 | 8,580 | -0.06(-0.28%) |
May 10, 2021 | 23.09 | 23.13 | 23.03 | 23.04 | 13,841 | -0.09(-0.39%) |
May 07, 2021 | 23.16 | 23.22 | 23.10 | 23.13 | 9,757 | -0.00(-0.01%) |
May 06, 2021 | 23.06 | 23.13 | 23.06 | 23.13 | 12,605 | +0.05(+0.20%) |
May 05, 2021 | 23.06 | 23.10 | 23.04 | 23.08 | 15,528 | +0.00(+0.00%) |
May 04, 2021 | 23.11 | 23.12 | 23.05 | 23.08 | 129,953 | +0.03(+0.12%) |