Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.15 | 22.43 | 22.13 | 22.13 | 908,138 | +0.01(+0.06%) |
Jul 29, 2021 | 22.19 | 22.32 | 22.09 | 22.12 | 749,213 | -0.01(-0.06%) |
Jul 28, 2021 | 22.25 | 22.30 | 22.06 | 22.13 | 888,563 | -0.10(-0.44%) |
Jul 27, 2021 | 22.09 | 22.28 | 22.00 | 22.23 | 973,770 | +0.13(+0.59%) |
Jul 26, 2021 | 22.08 | 22.16 | 21.95 | 22.10 | 1,134,014 | -0.01(-0.04%) |
Jul 23, 2021 | 21.99 | 22.13 | 21.93 | 22.11 | 798,031 | +0.19(+0.87%) |
Jul 22, 2021 | 22.05 | 22.05 | 21.82 | 21.92 | 793,496 | -0.19(-0.88%) |
Jul 21, 2021 | 22.18 | 22.26 | 22.07 | 22.12 | 1,070,939 | -0.02(-0.10%) |
Jul 20, 2021 | 21.75 | 22.22 | 21.75 | 22.14 | 1,412,572 | +0.49(+2.27%) |
Jul 19, 2021 | 21.87 | 21.87 | 21.48 | 21.65 | 1,531,038 | -0.41(-1.85%) |
Jul 16, 2021 | 22.14 | 22.21 | 22.03 | 22.06 | 797,688 | +0.02(+0.11%) |
Jul 15, 2021 | 21.98 | 22.07 | 21.95 | 22.03 | 868,779 | +0.02(+0.11%) |
Jul 14, 2021 | 21.83 | 22.07 | 21.78 | 22.01 | 1,139,863 | +0.20(+0.91%) |
Jul 13, 2021 | 22.08 | 22.09 | 21.76 | 21.81 | 826,332 | -0.32(-1.47%) |
Jul 12, 2021 | 21.90 | 22.15 | 21.89 | 22.13 | 1,210,973 | +0.20(+0.91%) |
Jul 09, 2021 | 21.68 | 21.94 | 21.64 | 21.94 | 793,168 | +0.35(+1.63%) |
Jul 08, 2021 | 21.46 | 21.67 | 21.42 | 21.58 | 828,462 | -0.05(-0.21%) |
Jul 07, 2021 | 21.56 | 21.71 | 21.45 | 21.63 | 1,049,336 | +0.06(+0.26%) |
Jul 06, 2021 | 21.41 | 21.60 | 21.23 | 21.57 | 1,920,933 | +0.18(+0.84%) |
Jul 02, 2021 | 21.39 | 21.47 | 21.30 | 21.39 | 1,550,811 | +0.09(+0.41%) |
Jul 01, 2021 | 21.23 | 21.47 | 21.15 | 21.30 | 2,538,219 | +0.08(+0.39%) |
Jun 30, 2021 | 21.34 | 21.46 | 21.20 | 21.22 | 939,481 | -0.11(-0.52%) |
Jun 29, 2021 | 21.39 | 21.51 | 21.32 | 21.33 | 1,517,287 | -0.05(-0.22%) |
Jun 28, 2021 | 21.53 | 21.53 | 21.20 | 21.38 | 1,038,504 | -0.07(-0.35%) |
Jun 25, 2021 | 21.30 | 21.47 | 21.27 | 21.45 | 857,626 | +0.16(+0.74%) |
Jun 24, 2021 | 21.40 | 21.40 | 21.19 | 21.30 | 819,160 | -0.05(-0.24%) |
Jun 23, 2021 | 21.42 | 21.47 | 21.34 | 21.35 | 1,129,569 | -0.06(-0.30%) |
Jun 22, 2021 | 21.51 | 21.53 | 21.38 | 21.41 | 1,069,591 | -0.11(-0.49%) |
Jun 21, 2021 | 21.19 | 21.57 | 21.10 | 21.52 | 1,321,245 | +0.42(+2.01%) |
Jun 18, 2021 | 21.33 | 21.43 | 21.08 | 21.09 | 2,237,837 | -0.35(-1.64%) |
Jun 17, 2021 | 21.40 | 21.47 | 21.30 | 21.44 | 1,932,554 | +0.01(+0.04%) |
Jun 16, 2021 | 21.67 | 21.74 | 21.42 | 21.43 | 1,882,509 | -0.18(-0.83%) |
Jun 15, 2021 | 21.84 | 21.84 | 21.61 | 21.61 | 1,066,291 | -0.23(-1.04%) |
Jun 14, 2021 | 21.75 | 21.84 | 21.71 | 21.84 | 871,097 | +0.09(+0.40%) |
Jun 11, 2021 | 21.86 | 21.86 | 21.65 | 21.75 | 1,614,274 | -0.10(-0.46%) |
Jun 10, 2021 | 21.68 | 21.90 | 21.63 | 21.85 | 1,290,312 | +0.19(+0.87%) |
Jun 09, 2021 | 21.69 | 21.76 | 21.65 | 21.66 | 1,560,317 | +0.04(+0.19%) |
Jun 08, 2021 | 21.56 | 21.68 | 21.52 | 21.62 | 977,958 | +0.13(+0.62%) |
Jun 07, 2021 | 21.26 | 21.56 | 21.23 | 21.49 | 925,293 | +0.26(+1.24%) |
Jun 04, 2021 | 21.27 | 21.30 | 21.13 | 21.23 | 1,130,228 | +0.03(+0.13%) |
Jun 03, 2021 | 21.22 | 21.28 | 21.11 | 21.20 | 989,249 | -0.08(-0.39%) |
Jun 02, 2021 | 21.10 | 21.29 | 21.01 | 21.28 | 1,314,804 | +0.27(+1.27%) |
Jun 01, 2021 | 20.73 | 21.02 | 20.68 | 21.01 | 1,578,444 | +0.36(+1.72%) |
May 28, 2021 | 20.63 | 20.71 | 20.57 | 20.66 | 873,869 | +0.14(+0.70%) |
May 27, 2021 | 20.63 | 20.66 | 20.49 | 20.51 | 846,621 | -0.06(-0.31%) |
May 26, 2021 | 20.51 | 20.68 | 20.47 | 20.58 | 825,281 | +0.09(+0.43%) |
May 25, 2021 | 20.51 | 20.55 | 20.39 | 20.49 | 898,005 | +0.03(+0.16%) |
May 24, 2021 | 20.31 | 20.55 | 20.29 | 20.46 | 919,467 | +0.24(+1.16%) |
May 21, 2021 | 20.30 | 20.33 | 20.18 | 20.22 | 1,194,251 | -0.03(-0.16%) |
May 20, 2021 | 20.01 | 20.31 | 19.96 | 20.26 | 1,101,493 | +0.24(+1.18%) |
May 19, 2021 | 19.96 | 20.02 | 19.74 | 20.02 | 969,629 | -0.09(-0.44%) |
May 18, 2021 | 20.08 | 20.22 | 19.95 | 20.11 | 1,020,021 | +0.02(+0.09%) |
May 17, 2021 | 20.06 | 20.12 | 19.99 | 20.09 | 1,071,910 | +0.01(+0.05%) |
May 14, 2021 | 19.93 | 20.13 | 19.91 | 20.08 | 741,321 | +0.23(+1.16%) |
May 13, 2021 | 19.62 | 19.97 | 19.62 | 19.85 | 1,090,720 | +0.27(+1.39%) |
May 12, 2021 | 20.06 | 20.08 | 19.57 | 19.58 | 1,322,874 | -0.51(-2.55%) |
May 11, 2021 | 20.20 | 20.20 | 19.92 | 20.09 | 1,368,115 | -0.25(-1.25%) |
May 10, 2021 | 20.41 | 20.58 | 20.34 | 20.34 | 1,001,056 | +0.00(+0.00%) |
May 07, 2021 | 20.09 | 20.35 | 20.09 | 20.34 | 971,170 | +0.26(+1.29%) |
May 06, 2021 | 19.96 | 20.10 | 19.92 | 20.09 | 975,390 | +0.13(+0.67%) |
May 05, 2021 | 20.06 | 20.27 | 19.88 | 19.95 | 1,743,936 | -0.35(-1.71%) |
May 04, 2021 | 20.43 | 20.49 | 20.19 | 20.30 | 1,139,863 | -0.14(-0.68%) |