Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.97 | 23.23 | 22.96 | 23.08 | 273,386 | +0.12(+0.52%) |
Jul 29, 2021 | 23.08 | 23.19 | 22.95 | 22.96 | 410,203 | -0.56(-2.38%) |
Jul 28, 2021 | 23.68 | 23.81 | 23.24 | 23.52 | 349,376 | -0.36(-1.51%) |
Jul 27, 2021 | 23.97 | 23.98 | 23.66 | 23.88 | 197,539 | -0.09(-0.38%) |
Jul 26, 2021 | 23.99 | 24.02 | 23.84 | 23.97 | 233,697 | -0.20(-0.83%) |
Jul 23, 2021 | 24.07 | 24.31 | 24.07 | 24.17 | 214,062 | +0.22(+0.92%) |
Jul 22, 2021 | 24.06 | 24.13 | 23.93 | 23.95 | 300,664 | -0.10(-0.42%) |
Jul 21, 2021 | 24.03 | 24.07 | 23.71 | 24.05 | 576,689 | -0.72(-2.91%) |
Jul 20, 2021 | 24.70 | 24.82 | 24.54 | 24.77 | 511,742 | +0.96(+4.03%) |
Jul 19, 2021 | 23.54 | 24.04 | 23.39 | 23.81 | 807,732 | +1.13(+4.98%) |
Jul 16, 2021 | 22.93 | 22.93 | 22.65 | 22.68 | 123,137 | -0.31(-1.35%) |
Jul 15, 2021 | 23.14 | 23.14 | 22.90 | 22.99 | 181,219 | -0.32(-1.37%) |
Jul 14, 2021 | 23.42 | 23.41 | 23.15 | 23.31 | 247,014 | +0.45(+1.97%) |
Jul 13, 2021 | 22.92 | 22.98 | 22.80 | 22.86 | 178,033 | +0.16(+0.70%) |
Jul 12, 2021 | 22.84 | 22.84 | 22.68 | 22.70 | 126,017 | -0.18(-0.79%) |
Jul 09, 2021 | 22.60 | 23.01 | 22.60 | 22.88 | 289,889 | +0.57(+2.55%) |
Jul 08, 2021 | 22.21 | 22.41 | 22.11 | 22.31 | 264,431 | -0.25(-1.11%) |
Jul 07, 2021 | 22.44 | 22.58 | 22.31 | 22.56 | 322,089 | +0.21(+0.94%) |
Jul 06, 2021 | 22.53 | 22.54 | 22.28 | 22.35 | 121,532 | -0.19(-0.84%) |
Jul 02, 2021 | 22.40 | 22.57 | 22.38 | 22.54 | 194,172 | +0.14(+0.63%) |
Jul 01, 2021 | 22.47 | 22.47 | 22.34 | 22.40 | 212,582 | -0.23(-1.02%) |
Jun 30, 2021 | 22.66 | 22.72 | 22.55 | 22.63 | 154,656 | -0.11(-0.48%) |
Jun 29, 2021 | 22.88 | 22.98 | 22.67 | 22.74 | 314,026 | -0.31(-1.34%) |
Jun 28, 2021 | 23.20 | 23.29 | 23.01 | 23.05 | 215,360 | -0.46(-1.96%) |
Jun 25, 2021 | 23.37 | 23.55 | 23.37 | 23.51 | 109,079 | +0.18(+0.77%) |
Jun 24, 2021 | 23.23 | 23.36 | 23.23 | 23.33 | 135,062 | +0.16(+0.69%) |
Jun 23, 2021 | 23.29 | 23.38 | 23.16 | 23.17 | 318,020 | -0.09(-0.39%) |
Jun 22, 2021 | 23.45 | 23.45 | 23.22 | 23.26 | 338,551 | -0.23(-0.98%) |
Jun 21, 2021 | 23.05 | 23.51 | 23.05 | 23.49 | 238,218 | +0.52(+2.26%) |
Jun 18, 2021 | 23.46 | 23.46 | 22.89 | 22.97 | 508,559 | -0.77(-3.24%) |
Jun 17, 2021 | 23.66 | 23.80 | 23.61 | 23.74 | 289,927 | +0.08(+0.34%) |
Jun 16, 2021 | 23.77 | 23.79 | 23.56 | 23.66 | 117,356 | +0.02(+0.08%) |
Jun 15, 2021 | 23.81 | 23.85 | 23.62 | 23.64 | 239,980 | -0.03(-0.13%) |
Jun 14, 2021 | 23.89 | 23.89 | 23.60 | 23.67 | 319,920 | -0.30(-1.25%) |
Jun 11, 2021 | 24.02 | 24.02 | 23.82 | 23.97 | 135,074 | -0.19(-0.79%) |
Jun 10, 2021 | 24.00 | 24.17 | 24.00 | 24.16 | 171,487 | +0.36(+1.51%) |
Jun 09, 2021 | 23.89 | 23.91 | 23.78 | 23.80 | 113,090 | +0.02(+0.08%) |
Jun 08, 2021 | 23.82 | 23.83 | 23.66 | 23.78 | 167,403 | +0.03(+0.13%) |
Jun 07, 2021 | 23.85 | 23.85 | 23.56 | 23.75 | 196,128 | -0.02(-0.08%) |
Jun 04, 2021 | 23.67 | 23.83 | 23.59 | 23.77 | 290,756 | +0.18(+0.76%) |
Jun 03, 2021 | 23.46 | 23.68 | 23.46 | 23.59 | 359,802 | +0.10(+0.43%) |
Jun 02, 2021 | 23.42 | 23.49 | 23.26 | 23.49 | 512,638 | +0.00(+0.00%) |
Jun 01, 2021 | 23.64 | 23.69 | 23.43 | 23.49 | 371,449 | -0.40(-1.67%) |
May 28, 2021 | 23.96 | 24.03 | 23.88 | 23.89 | 193,967 | +0.04(+0.17%) |
May 27, 2021 | 23.84 | 23.94 | 23.80 | 23.85 | 243,741 | +0.21(+0.89%) |
May 26, 2021 | 23.65 | 23.70 | 23.55 | 23.64 | 394,423 | +0.08(+0.34%) |
May 25, 2021 | 23.88 | 24.01 | 23.54 | 23.56 | 291,170 | -0.33(-1.38%) |
May 24, 2021 | 23.69 | 23.96 | 23.66 | 23.89 | 223,192 | +0.39(+1.66%) |
May 21, 2021 | 23.58 | 23.58 | 23.40 | 23.50 | 158,536 | -0.03(-0.13%) |
May 20, 2021 | 23.29 | 23.57 | 23.26 | 23.53 | 166,437 | +0.36(+1.55%) |
May 19, 2021 | 23.00 | 23.17 | 22.89 | 23.17 | 131,274 | -0.01(-0.04%) |
May 18, 2021 | 23.32 | 23.43 | 23.16 | 23.18 | 203,029 | -0.02(-0.09%) |
May 17, 2021 | 23.28 | 23.35 | 23.08 | 23.20 | 293,658 | -0.14(-0.60%) |
May 14, 2021 | 23.08 | 23.43 | 23.01 | 23.34 | 153,842 | +0.57(+2.50%) |
May 13, 2021 | 22.78 | 22.90 | 22.67 | 22.77 | 239,588 | -0.25(-1.09%) |
May 12, 2021 | 23.53 | 23.53 | 22.99 | 23.02 | 288,717 | -0.74(-3.11%) |
May 11, 2021 | 23.72 | 23.87 | 23.56 | 23.76 | 260,446 | -0.09(-0.38%) |
May 10, 2021 | 24.00 | 24.05 | 23.81 | 23.85 | 124,824 | -0.07(-0.29%) |
May 07, 2021 | 23.63 | 24.01 | 23.63 | 23.92 | 123,716 | +0.37(+1.57%) |
May 06, 2021 | 23.47 | 23.57 | 23.35 | 23.55 | 168,940 | -0.06(-0.25%) |
May 05, 2021 | 23.61 | 23.80 | 23.49 | 23.61 | 286,265 | +0.13(+0.55%) |
May 04, 2021 | 23.65 | 23.80 | 23.37 | 23.48 | 162,636 | -0.22(-0.93%) |