Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.84 | 21.84 | 21.74 | 21.74 | 2,043 | -0.18(-0.81%) |
Jul 29, 2021 | 21.94 | 21.94 | 21.92 | 21.92 | 564 | +0.16(+0.75%) |
Jul 28, 2021 | 21.45 | 21.76 | 21.45 | 21.76 | 5,879 | +0.36(+1.69%) |
Jul 27, 2021 | 21.18 | 21.40 | 21.18 | 21.40 | 3,182 | -0.17(-0.81%) |
Jul 26, 2021 | 21.59 | 21.59 | 21.47 | 21.57 | 1,509 | -0.15(-0.68%) |
Jul 23, 2021 | 21.82 | 21.82 | 21.60 | 21.72 | 4,545 | -0.11(-0.50%) |
Jul 22, 2021 | 21.89 | 21.90 | 21.83 | 21.83 | 2,324 | +0.09(+0.42%) |
Jul 21, 2021 | 21.72 | 21.73 | 21.72 | 21.73 | 898 | +0.20(+0.91%) |
Jul 20, 2021 | 21.59 | 21.69 | 21.53 | 21.54 | 4,647 | +0.09(+0.42%) |
Jul 19, 2021 | 21.49 | 21.68 | 21.44 | 21.45 | 3,490 | -0.45(-2.05%) |
Jul 16, 2021 | 21.86 | 21.90 | 21.81 | 21.90 | 1,417 | -0.11(-0.50%) |
Jul 15, 2021 | 21.99 | 22.01 | 21.99 | 22.01 | 285 | +0.13(+0.59%) |
Jul 14, 2021 | 21.94 | 21.94 | 21.82 | 21.88 | 793 | +0.12(+0.56%) |
Jul 13, 2021 | 21.72 | 21.76 | 21.72 | 21.76 | 356 | -0.11(-0.51%) |
Jul 12, 2021 | 21.96 | 21.96 | 21.86 | 21.87 | 713 | -0.02(-0.07%) |
Jul 09, 2021 | 21.92 | 21.92 | 21.88 | 21.88 | 425 | +0.30(+1.37%) |
Jul 08, 2021 | 21.62 | 21.62 | 21.58 | 21.59 | 10,276 | -0.35(-1.59%) |
Jul 07, 2021 | 21.93 | 21.94 | 21.93 | 21.94 | 233 | +0.03(+0.13%) |
Jul 06, 2021 | 22.09 | 22.09 | 21.91 | 21.91 | 10,913 | -0.26(-1.16%) |
Jul 02, 2021 | 22.12 | 22.22 | 22.12 | 22.16 | 581 | +0.05(+0.25%) |
Jul 01, 2021 | 22.26 | 22.26 | 22.04 | 22.11 | 6,470 | -0.13(-0.58%) |
Jun 30, 2021 | 22.24 | 22.24 | 22.24 | 22.24 | 320 | -0.01(-0.06%) |
Jun 29, 2021 | 22.27 | 22.33 | 22.20 | 22.25 | 4,185 | -0.12(-0.54%) |
Jun 28, 2021 | 22.40 | 22.41 | 22.37 | 22.37 | 3,062 | +0.05(+0.23%) |
Jun 25, 2021 | 22.32 | 22.32 | 22.32 | 22.32 | 114 | +0.09(+0.40%) |
Jun 24, 2021 | 22.10 | 22.23 | 22.10 | 22.23 | 1,409 | +0.21(+0.97%) |
Jun 23, 2021 | 22.02 | 22.02 | 22.02 | 22.02 | 136 | +0.02(+0.08%) |
Jun 22, 2021 | 21.89 | 22.00 | 21.89 | 22.00 | 602 | +0.04(+0.18%) |
Jun 21, 2021 | 21.86 | 21.96 | 21.86 | 21.96 | 1,629 | +0.13(+0.60%) |
Jun 18, 2021 | 21.92 | 21.99 | 21.81 | 21.83 | 1,843 | -0.19(-0.85%) |
Jun 17, 2021 | 22.13 | 22.14 | 22.01 | 22.02 | 3,943 | +0.04(+0.18%) |
Jun 16, 2021 | 21.92 | 22.02 | 21.92 | 21.98 | 1,332 | -0.22(-1.01%) |
Jun 15, 2021 | 22.42 | 22.43 | 22.20 | 22.20 | 3,099 | -0.10(-0.45%) |
Jun 14, 2021 | 22.30 | 22.30 | 22.30 | 22.30 | 66 | +0.02(+0.07%) |
Jun 11, 2021 | 22.29 | 22.29 | 22.29 | 22.29 | 115 | -0.03(-0.12%) |
Jun 10, 2021 | 22.31 | 22.31 | 22.31 | 22.31 | 429 | +0.15(+0.69%) |
Jun 09, 2021 | 22.12 | 22.16 | 22.12 | 22.16 | 392 | -0.01(-0.05%) |
Jun 08, 2021 | 22.10 | 22.17 | 22.10 | 22.17 | 5,476 | -0.08(-0.36%) |
Jun 07, 2021 | 22.25 | 22.25 | 22.25 | 22.25 | 445 | -0.02(-0.07%) |
Jun 04, 2021 | 22.14 | 22.26 | 22.14 | 22.26 | 8,161 | +0.22(+1.00%) |
Jun 03, 2021 | 22.11 | 22.11 | 21.97 | 22.04 | 2,308 | -0.21(-0.94%) |
Jun 02, 2021 | 22.32 | 22.32 | 22.18 | 22.25 | 309 | +0.03(+0.14%) |
Jun 01, 2021 | 22.18 | 22.23 | 22.18 | 22.22 | 8,363 | +0.33(+1.50%) |
May 28, 2021 | 21.89 | 21.89 | 21.89 | 21.89 | 115 | +0.21(+0.98%) |
May 27, 2021 | 21.59 | 21.68 | 21.58 | 21.68 | 3,405 | +0.08(+0.35%) |
May 26, 2021 | 21.54 | 21.61 | 21.54 | 21.61 | 460 | +0.21(+0.98%) |
May 25, 2021 | 21.35 | 21.40 | 21.32 | 21.40 | 13,282 | +0.04(+0.17%) |
May 24, 2021 | 21.36 | 21.36 | 21.36 | 21.36 | 467 | +0.35(+1.68%) |
May 21, 2021 | 21.12 | 21.14 | 21.01 | 21.01 | 5,744 | -0.21(-0.99%) |
May 20, 2021 | 21.23 | 21.23 | 21.18 | 21.22 | 887 | +0.02(+0.11%) |
May 19, 2021 | 21.16 | 21.19 | 21.07 | 21.19 | 660 | -0.02(-0.08%) |
May 18, 2021 | 21.11 | 21.33 | 21.11 | 21.21 | 2,371 | +0.38(+1.81%) |
May 17, 2021 | 20.77 | 20.87 | 20.77 | 20.83 | 3,029 | -0.24(-1.12%) |
May 14, 2021 | 21.11 | 21.16 | 20.98 | 21.07 | 4,910 | +0.21(+0.99%) |
May 13, 2021 | 20.88 | 20.91 | 20.86 | 20.86 | 2,671 | +0.19(+0.92%) |
May 12, 2021 | 20.71 | 20.71 | 20.67 | 20.67 | 856 | -0.72(-3.35%) |
May 11, 2021 | 21.26 | 21.42 | 21.26 | 21.39 | 2,931 | -0.07(-0.34%) |
May 10, 2021 | 21.59 | 21.60 | 21.46 | 21.46 | 1,666 | -0.21(-0.97%) |
May 07, 2021 | 21.70 | 21.75 | 21.61 | 21.67 | 3,935 | +0.30(+1.42%) |
May 06, 2021 | 21.23 | 21.37 | 21.23 | 21.37 | 6,638 | +0.16(+0.77%) |
May 05, 2021 | 21.21 | 21.30 | 21.13 | 21.21 | 1,270 | +0.19(+0.89%) |
May 04, 2021 | 21.17 | 21.17 | 20.94 | 21.02 | 5,184 | -0.23(-1.07%) |