Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.39 | 22.54 | 22.16 | 22.36 | 31,056 | -0.19(-0.85%) |
Jul 29, 2021 | 22.21 | 22.67 | 22.16 | 22.55 | 43,463 | +0.40(+1.82%) |
Jul 28, 2021 | 22.15 | 22.27 | 22.11 | 22.15 | 14,537 | -0.01(-0.04%) |
Jul 27, 2021 | 22.19 | 22.19 | 21.94 | 22.16 | 46,656 | -0.05(-0.24%) |
Jul 26, 2021 | 22.27 | 22.32 | 22.16 | 22.21 | 11,895 | +0.00(+0.00%) |
Jul 23, 2021 | 22.21 | 22.60 | 22.11 | 22.21 | 11,137 | +0.11(+0.48%) |
Jul 22, 2021 | 22.11 | 22.27 | 21.93 | 22.11 | 38,257 | -0.01(-0.04%) |
Jul 21, 2021 | 21.99 | 22.29 | 21.99 | 22.11 | 20,714 | +0.28(+1.28%) |
Jul 20, 2021 | 21.70 | 22.58 | 21.70 | 21.83 | 41,994 | +0.25(+1.18%) |
Jul 19, 2021 | 21.68 | 21.69 | 21.45 | 21.58 | 40,415 | -0.30(-1.36%) |
Jul 16, 2021 | 22.18 | 22.18 | 21.71 | 21.88 | 44,665 | -0.18(-0.83%) |
Jul 15, 2021 | 21.92 | 22.18 | 21.90 | 22.06 | 47,000 | -0.04(-0.16%) |
Jul 14, 2021 | 21.85 | 22.16 | 21.84 | 22.10 | 29,071 | +0.29(+1.32%) |
Jul 13, 2021 | 22.00 | 22.05 | 21.73 | 21.81 | 19,283 | -0.24(-1.07%) |
Jul 12, 2021 | 21.82 | 22.14 | 21.78 | 22.04 | 14,912 | +0.01(+0.04%) |
Jul 09, 2021 | 21.93 | 22.06 | 21.77 | 22.04 | 17,044 | +0.28(+1.29%) |
Jul 08, 2021 | 21.61 | 22.21 | 21.61 | 21.76 | 54,708 | -0.13(-0.60%) |
Jul 07, 2021 | 21.68 | 22.04 | 21.68 | 21.89 | 70,439 | +0.11(+0.52%) |
Jul 06, 2021 | 22.11 | 22.11 | 21.72 | 21.77 | 48,230 | -0.39(-1.74%) |
Jul 02, 2021 | 22.39 | 22.39 | 22.16 | 22.16 | 27,453 | -0.32(-1.40%) |
Jul 01, 2021 | 22.66 | 22.75 | 22.42 | 22.47 | 151,561 | -0.26(-1.16%) |
Jun 30, 2021 | 22.39 | 23.19 | 22.39 | 22.74 | 48,129 | +0.23(+1.01%) |
Jun 29, 2021 | 22.74 | 22.89 | 22.50 | 22.51 | 63,260 | -0.14(-0.62%) |
Jun 28, 2021 | 22.25 | 22.74 | 22.14 | 22.65 | 80,614 | +0.44(+1.97%) |
Jun 25, 2021 | 21.80 | 22.33 | 21.69 | 22.21 | 1,380,264 | +0.44(+2.01%) |
Jun 24, 2021 | 22.18 | 22.18 | 21.64 | 21.77 | 88,138 | +0.18(+0.81%) |
Jun 23, 2021 | 21.76 | 21.90 | 21.58 | 21.60 | 97,428 | -0.16(-0.72%) |
Jun 22, 2021 | 21.83 | 21.90 | 21.67 | 21.76 | 65,546 | -0.07(-0.32%) |
Jun 21, 2021 | 21.80 | 22.18 | 21.76 | 21.83 | 62,168 | +0.21(+0.97%) |
Jun 18, 2021 | 21.96 | 22.53 | 21.61 | 21.61 | 112,872 | -0.27(-1.24%) |
Jun 17, 2021 | 22.29 | 22.29 | 21.89 | 21.89 | 62,292 | -0.39(-1.73%) |
Jun 16, 2021 | 22.18 | 22.46 | 22.17 | 22.27 | 33,175 | -0.09(-0.39%) |
Jun 15, 2021 | 22.64 | 22.67 | 22.28 | 22.36 | 49,421 | -0.18(-0.78%) |
Jun 14, 2021 | 22.76 | 22.94 | 22.32 | 22.53 | 41,482 | -0.24(-1.04%) |
Jun 11, 2021 | 22.77 | 22.92 | 22.67 | 22.77 | 29,095 | +0.23(+1.01%) |
Jun 10, 2021 | 22.79 | 22.79 | 22.38 | 22.54 | 42,200 | -0.12(-0.54%) |
Jun 09, 2021 | 22.32 | 22.72 | 22.31 | 22.67 | 43,777 | +0.20(+0.90%) |
Jun 08, 2021 | 22.23 | 22.61 | 22.03 | 22.46 | 47,403 | +0.27(+1.22%) |
Jun 07, 2021 | 22.47 | 22.58 | 22.12 | 22.19 | 93,015 | -0.27(-1.21%) |
Jun 04, 2021 | 22.48 | 22.56 | 22.46 | 22.46 | 17,978 | -0.15(-0.66%) |
Jun 03, 2021 | 22.67 | 22.67 | 22.52 | 22.61 | 23,135 | -0.11(-0.46%) |
Jun 02, 2021 | 23.02 | 23.05 | 22.62 | 22.72 | 30,144 | -0.41(-1.78%) |
Jun 01, 2021 | 22.84 | 23.24 | 22.70 | 23.13 | 60,910 | +0.26(+1.15%) |
May 28, 2021 | 22.68 | 23.03 | 22.66 | 22.87 | 23,183 | +0.00(+0.00%) |
May 27, 2021 | 22.52 | 22.91 | 22.37 | 22.87 | 23,000 | +0.42(+1.87%) |
May 26, 2021 | 22.41 | 22.53 | 22.11 | 22.45 | 33,737 | +0.38(+1.71%) |
May 25, 2021 | 22.41 | 22.44 | 22.07 | 22.07 | 48,855 | -0.39(-1.72%) |
May 24, 2021 | 22.71 | 22.71 | 22.43 | 22.46 | 23,608 | -0.18(-0.77%) |
May 21, 2021 | 22.81 | 22.81 | 22.41 | 22.63 | 31,898 | -0.04(-0.19%) |
May 20, 2021 | 22.24 | 22.75 | 22.19 | 22.67 | 38,906 | +0.38(+1.69%) |
May 19, 2021 | 22.04 | 22.38 | 21.85 | 22.30 | 42,677 | +0.11(+0.51%) |
May 18, 2021 | 22.50 | 22.65 | 22.18 | 22.18 | 26,296 | -0.44(-1.94%) |
May 17, 2021 | 22.49 | 22.75 | 22.46 | 22.62 | 15,870 | -0.03(-0.12%) |
May 14, 2021 | 22.56 | 22.79 | 22.55 | 22.65 | 20,778 | +0.08(+0.35%) |
May 13, 2021 | 22.04 | 22.67 | 22.04 | 22.57 | 37,350 | +0.57(+2.59%) |
May 12, 2021 | 21.98 | 22.18 | 21.98 | 22.00 | 44,211 | +0.04(+0.20%) |
May 11, 2021 | 22.24 | 22.42 | 21.85 | 21.96 | 41,564 | -0.34(-1.52%) |
May 10, 2021 | 22.52 | 23.11 | 22.29 | 22.29 | 39,034 | -0.23(-1.00%) |
May 07, 2021 | 21.91 | 22.53 | 21.91 | 22.52 | 30,646 | +0.52(+2.37%) |
May 06, 2021 | 22.03 | 22.09 | 21.84 | 22.00 | 36,208 | +0.05(+0.24%) |
May 05, 2021 | 22.22 | 22.22 | 21.89 | 21.95 | 21,122 | -0.16(-0.75%) |
May 04, 2021 | 22.11 | 22.36 | 22.03 | 22.11 | 19,027 | -0.10(-0.43%) |