Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.19 | 22.19 | 21.95 | 22.01 | 13,247 | -0.15(-0.67%) |
Jul 29, 2021 | 22.20 | 22.20 | 22.10 | 22.16 | 10,864 | +0.15(+0.69%) |
Jul 28, 2021 | 21.80 | 22.06 | 21.80 | 22.00 | 9,462 | +0.40(+1.84%) |
Jul 27, 2021 | 21.68 | 21.79 | 21.49 | 21.61 | 14,992 | -0.35(-1.60%) |
Jul 26, 2021 | 21.94 | 22.14 | 21.94 | 21.96 | 15,675 | -0.17(-0.75%) |
Jul 23, 2021 | 22.24 | 22.24 | 22.07 | 22.12 | 10,747 | -0.19(-0.87%) |
Jul 22, 2021 | 22.44 | 22.44 | 22.24 | 22.32 | 12,891 | -0.01(-0.06%) |
Jul 21, 2021 | 22.02 | 22.33 | 22.02 | 22.33 | 14,800 | +0.31(+1.41%) |
Jul 20, 2021 | 21.78 | 22.08 | 21.68 | 22.02 | 14,865 | +0.24(+1.09%) |
Jul 19, 2021 | 21.87 | 21.91 | 21.72 | 21.79 | 101,133 | -0.38(-1.69%) |
Jul 16, 2021 | 22.45 | 22.45 | 22.13 | 22.16 | 13,181 | -0.32(-1.41%) |
Jul 15, 2021 | 22.51 | 22.62 | 22.36 | 22.48 | 24,655 | +0.04(+0.17%) |
Jul 14, 2021 | 22.58 | 22.71 | 22.44 | 22.44 | 19,895 | -0.04(-0.17%) |
Jul 13, 2021 | 22.46 | 22.58 | 22.41 | 22.48 | 46,967 | +0.00(+0.00%) |
Jul 12, 2021 | 22.52 | 22.55 | 22.40 | 22.48 | 105,444 | +0.05(+0.21%) |
Jul 09, 2021 | 22.26 | 22.44 | 22.24 | 22.43 | 12,485 | +0.37(+1.66%) |
Jul 08, 2021 | 21.98 | 22.16 | 21.95 | 22.06 | 27,231 | -0.35(-1.55%) |
Jul 07, 2021 | 22.50 | 22.53 | 22.32 | 22.41 | 7,942 | +0.03(+0.14%) |
Jul 06, 2021 | 22.55 | 22.55 | 22.28 | 22.38 | 106,886 | -0.31(-1.37%) |
Jul 02, 2021 | 22.70 | 22.79 | 22.62 | 22.69 | 24,706 | -0.01(-0.03%) |
Jul 01, 2021 | 22.77 | 22.84 | 22.61 | 22.70 | 77,009 | -0.12(-0.53%) |
Jun 30, 2021 | 23.07 | 23.07 | 22.64 | 22.82 | 47,452 | -0.19(-0.80%) |
Jun 29, 2021 | 23.05 | 23.05 | 22.73 | 23.00 | 35,165 | +0.07(+0.32%) |
Jun 28, 2021 | 22.99 | 22.99 | 22.86 | 22.93 | 26,534 | -0.02(-0.11%) |
Jun 25, 2021 | 23.02 | 23.11 | 22.85 | 22.95 | 14,774 | +0.11(+0.47%) |
Jun 24, 2021 | 22.80 | 22.93 | 22.78 | 22.85 | 168,816 | +0.25(+1.11%) |
Jun 23, 2021 | 22.70 | 22.80 | 22.59 | 22.59 | 7,881 | -0.01(-0.04%) |
Jun 22, 2021 | 22.60 | 22.64 | 22.53 | 22.60 | 5,921 | +0.00(+0.00%) |
Jun 21, 2021 | 22.59 | 22.65 | 22.42 | 22.60 | 15,806 | +0.14(+0.62%) |
Jun 18, 2021 | 22.61 | 22.61 | 22.44 | 22.47 | 19,828 | -0.24(-1.06%) |
Jun 17, 2021 | 22.77 | 22.85 | 22.63 | 22.71 | 12,468 | -0.19(-0.85%) |
Jun 16, 2021 | 23.09 | 23.14 | 22.81 | 22.90 | 11,200 | -0.18(-0.80%) |
Jun 15, 2021 | 23.20 | 23.22 | 23.07 | 23.08 | 26,545 | -0.09(-0.40%) |
Jun 14, 2021 | 23.20 | 23.25 | 23.18 | 23.18 | 16,679 | -0.01(-0.04%) |
Jun 11, 2021 | 23.12 | 23.21 | 23.07 | 23.19 | 73,598 | +0.05(+0.20%) |
Jun 10, 2021 | 23.10 | 23.19 | 23.02 | 23.14 | 9,603 | +0.16(+0.68%) |
Jun 09, 2021 | 23.11 | 23.23 | 22.98 | 22.98 | 36,341 | -0.21(-0.92%) |
Jun 08, 2021 | 23.19 | 23.19 | 23.07 | 23.19 | 23,443 | +0.06(+0.24%) |
Jun 07, 2021 | 23.25 | 23.25 | 23.09 | 23.14 | 131,920 | +0.02(+0.08%) |
Jun 04, 2021 | 23.10 | 23.25 | 23.04 | 23.12 | 54,171 | +0.21(+0.93%) |
Jun 03, 2021 | 22.98 | 23.05 | 22.91 | 22.91 | 9,795 | -0.18(-0.80%) |
Jun 02, 2021 | 22.99 | 23.13 | 22.83 | 23.09 | 33,413 | +0.03(+0.12%) |
Jun 01, 2021 | 22.89 | 23.18 | 22.89 | 23.07 | 39,856 | +0.35(+1.54%) |
May 28, 2021 | 22.69 | 22.88 | 22.63 | 22.71 | 60,134 | +0.10(+0.45%) |
May 27, 2021 | 22.62 | 22.68 | 22.56 | 22.61 | 16,274 | +0.05(+0.20%) |
May 26, 2021 | 22.54 | 22.60 | 22.46 | 22.57 | 14,366 | +0.18(+0.82%) |
May 25, 2021 | 22.47 | 22.58 | 22.38 | 22.38 | 14,655 | -0.03(-0.12%) |
May 24, 2021 | 22.19 | 22.41 | 22.19 | 22.41 | 14,035 | +0.24(+1.08%) |
May 21, 2021 | 22.32 | 22.32 | 22.13 | 22.17 | 44,088 | -0.05(-0.21%) |
May 20, 2021 | 22.07 | 22.30 | 22.07 | 22.22 | 30,532 | +0.30(+1.35%) |
May 19, 2021 | 21.81 | 22.05 | 21.74 | 21.92 | 15,711 | -0.25(-1.12%) |
May 18, 2021 | 22.34 | 22.34 | 22.09 | 22.17 | 286,986 | +0.17(+0.76%) |
May 17, 2021 | 21.94 | 22.02 | 21.73 | 22.00 | 86,049 | +0.21(+0.97%) |
May 14, 2021 | 21.61 | 21.85 | 21.61 | 21.79 | 31,379 | +0.42(+1.99%) |
May 13, 2021 | 21.51 | 21.59 | 21.23 | 21.37 | 53,326 | -0.05(-0.21%) |
May 12, 2021 | 21.62 | 21.80 | 21.28 | 21.41 | 93,605 | -0.43(-1.96%) |
May 11, 2021 | 21.54 | 21.91 | 21.54 | 21.84 | 23,083 | -0.04(-0.20%) |
May 10, 2021 | 22.12 | 22.20 | 21.88 | 21.88 | 16,624 | -0.25(-1.13%) |
May 07, 2021 | 22.02 | 22.21 | 22.02 | 22.13 | 112,209 | +0.23(+1.05%) |
May 06, 2021 | 21.84 | 21.90 | 21.74 | 21.90 | 34,818 | +0.16(+0.74%) |
May 05, 2021 | 21.68 | 21.79 | 21.65 | 21.74 | 20,715 | +0.25(+1.14%) |
May 04, 2021 | 21.62 | 21.62 | 21.38 | 21.50 | 64,103 | -0.42(-1.90%) |