Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.45 | 21.53 | 21.45 | 21.41 | 997,568 | +0.01(+0.04%) |
Jul 29, 2021 | 21.57 | 21.61 | 21.38 | 21.40 | 813,358 | -0.05(-0.21%) |
Jul 28, 2021 | 21.73 | 21.75 | 21.37 | 21.45 | 783,861 | -0.31(-1.42%) |
Jul 27, 2021 | 21.67 | 21.96 | 21.61 | 21.76 | 1,192,644 | +0.06(+0.29%) |
Jul 26, 2021 | 21.56 | 21.78 | 21.56 | 21.69 | 818,981 | +0.13(+0.59%) |
Jul 23, 2021 | 21.37 | 21.63 | 21.21 | 21.57 | 717,261 | +0.18(+0.85%) |
Jul 22, 2021 | 21.59 | 21.62 | 21.22 | 21.38 | 1,327,951 | -0.23(-1.05%) |
Jul 21, 2021 | 21.96 | 22.00 | 21.60 | 21.61 | 1,562,325 | -0.30(-1.37%) |
Jul 20, 2021 | 22.19 | 22.46 | 21.89 | 21.91 | 1,665,224 | -0.23(-1.03%) |
Jul 19, 2021 | 22.06 | 22.19 | 21.80 | 22.14 | 1,492,934 | +0.02(+0.08%) |
Jul 16, 2021 | 21.98 | 22.17 | 21.97 | 22.12 | 766,796 | +0.14(+0.62%) |
Jul 15, 2021 | 21.73 | 21.98 | 21.61 | 21.98 | 1,004,615 | +0.29(+1.34%) |
Jul 14, 2021 | 21.61 | 21.78 | 21.40 | 21.69 | 1,327,023 | +0.11(+0.51%) |
Jul 13, 2021 | 21.77 | 21.89 | 21.47 | 21.58 | 1,171,837 | -0.27(-1.25%) |
Jul 12, 2021 | 21.80 | 21.90 | 21.59 | 21.86 | 1,162,675 | +0.02(+0.08%) |
Jul 09, 2021 | 21.70 | 21.87 | 21.65 | 21.84 | 1,088,776 | +0.22(+1.01%) |
Jul 08, 2021 | 21.73 | 21.86 | 21.53 | 21.62 | 1,796,795 | -0.15(-0.67%) |
Jul 07, 2021 | 21.87 | 22.00 | 21.76 | 21.77 | 1,023,556 | -0.15(-0.70%) |
Jul 06, 2021 | 22.08 | 22.08 | 21.87 | 21.92 | 1,499,558 | -0.12(-0.54%) |
Jul 02, 2021 | 21.92 | 22.12 | 21.82 | 22.04 | 924,549 | +0.12(+0.54%) |
Jul 01, 2021 | 21.98 | 22.05 | 21.85 | 21.92 | 941,719 | -0.07(-0.33%) |
Jun 30, 2021 | 21.80 | 22.19 | 21.80 | 21.99 | 1,688,560 | +0.13(+0.58%) |
Jun 29, 2021 | 22.00 | 22.03 | 21.77 | 21.87 | 1,846,975 | -0.15(-0.66%) |
Jun 28, 2021 | 21.89 | 22.08 | 21.82 | 22.01 | 1,153,383 | +0.05(+0.21%) |
Jun 25, 2021 | 21.53 | 21.98 | 21.53 | 21.97 | 2,402,227 | +0.39(+1.81%) |
Jun 24, 2021 | 21.46 | 21.83 | 21.33 | 21.57 | 2,184,354 | +0.09(+0.42%) |
Jun 23, 2021 | 21.72 | 21.74 | 21.47 | 21.48 | 1,042,925 | -0.25(-1.17%) |
Jun 22, 2021 | 21.76 | 22.04 | 21.65 | 21.74 | 1,536,445 | +0.05(+0.21%) |
Jun 21, 2021 | 21.54 | 21.77 | 21.50 | 21.69 | 1,745,280 | +0.13(+0.59%) |
Jun 18, 2021 | 22.12 | 22.12 | 21.56 | 21.57 | 2,076,686 | -0.52(-2.35%) |
Jun 17, 2021 | 22.14 | 22.19 | 21.94 | 22.08 | 785,768 | -0.10(-0.45%) |
Jun 16, 2021 | 22.33 | 22.45 | 22.13 | 22.18 | 618,458 | -0.14(-0.61%) |
Jun 15, 2021 | 22.47 | 22.51 | 22.25 | 22.32 | 684,462 | -0.10(-0.45%) |
Jun 14, 2021 | 22.39 | 22.50 | 22.27 | 22.42 | 787,359 | +0.03(+0.12%) |
Jun 11, 2021 | 22.47 | 22.47 | 22.28 | 22.39 | 852,612 | +0.00(+0.00%) |
Jun 10, 2021 | 22.30 | 22.46 | 22.21 | 22.39 | 741,501 | +0.10(+0.45%) |
Jun 09, 2021 | 22.33 | 22.57 | 22.21 | 22.29 | 1,204,210 | -0.16(-0.73%) |
Jun 08, 2021 | 22.89 | 22.89 | 22.45 | 22.46 | 1,752,550 | -0.22(-0.95%) |
Jun 07, 2021 | 22.67 | 22.76 | 22.53 | 22.67 | 1,155,539 | +0.00(+0.00%) |
Jun 04, 2021 | 22.92 | 22.95 | 22.55 | 22.67 | 1,473,064 | -0.24(-1.06%) |
Jun 03, 2021 | 22.56 | 22.96 | 22.54 | 22.92 | 2,187,625 | +0.39(+1.72%) |
Jun 02, 2021 | 22.19 | 22.55 | 22.13 | 22.53 | 2,048,817 | +0.41(+1.83%) |
Jun 01, 2021 | 21.75 | 22.23 | 21.74 | 22.12 | 2,346,581 | +0.41(+1.91%) |
May 28, 2021 | 21.66 | 21.99 | 21.66 | 21.71 | 1,600,693 | +0.08(+0.37%) |
May 27, 2021 | 21.78 | 21.93 | 21.63 | 21.63 | 1,486,194 | -0.14(-0.62%) |
May 26, 2021 | 21.81 | 21.92 | 21.70 | 21.76 | 1,136,972 | +0.04(+0.17%) |
May 25, 2021 | 21.71 | 21.76 | 21.54 | 21.73 | 1,254,801 | -0.03(-0.12%) |
May 24, 2021 | 21.59 | 21.75 | 21.40 | 21.75 | 1,338,689 | -0.01(-0.04%) |
May 21, 2021 | 21.98 | 22.21 | 21.37 | 21.76 | 3,428,007 | -0.50(-2.23%) |
May 20, 2021 | 22.26 | 22.51 | 22.18 | 22.26 | 2,004,546 | +0.02(+0.08%) |
May 19, 2021 | 22.19 | 22.28 | 22.04 | 22.24 | 1,305,690 | +0.09(+0.41%) |
May 18, 2021 | 21.90 | 22.37 | 21.90 | 22.15 | 2,502,148 | +0.24(+1.11%) |
May 17, 2021 | 21.97 | 22.10 | 21.67 | 21.91 | 1,647,211 | +0.05(+0.25%) |
May 14, 2021 | 22.29 | 22.40 | 21.85 | 21.85 | 1,519,419 | -0.37(-1.66%) |
May 13, 2021 | 21.97 | 22.31 | 21.82 | 22.22 | 2,489,421 | +0.18(+0.82%) |
May 12, 2021 | 22.26 | 22.26 | 22.02 | 22.04 | 796,899 | -0.20(-0.89%) |
May 11, 2021 | 22.31 | 22.40 | 22.14 | 22.24 | 964,573 | -0.07(-0.32%) |
May 10, 2021 | 22.08 | 22.41 | 22.08 | 22.31 | 662,662 | +0.24(+1.10%) |
May 07, 2021 | 22.19 | 22.21 | 21.85 | 22.07 | 919,415 | -0.16(-0.73%) |
May 06, 2021 | 22.05 | 22.37 | 22.05 | 22.23 | 1,298,513 | +0.28(+1.27%) |
May 05, 2021 | 21.82 | 22.00 | 21.62 | 21.95 | 817,463 | +0.12(+0.54%) |
May 04, 2021 | 21.88 | 22.11 | 21.79 | 21.83 | 734,423 | +0.00(+0.00%) |