Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.94 | 21.10 | 20.92 | 21.03 | 8,180 | -0.02(-0.12%) |
Aug 30, 2021 | 21.03 | 21.10 | 21.03 | 21.05 | 5,615 | -0.01(-0.05%) |
Aug 27, 2021 | 21.06 | 21.07 | 21.06 | 21.06 | 5,280 | +0.00(+0.00%) |
Aug 26, 2021 | 21.10 | 21.10 | 21.03 | 21.06 | 4,195 | +0.02(+0.12%) |
Aug 25, 2021 | 21.09 | 21.10 | 21.04 | 21.04 | 5,925 | -0.04(-0.18%) |
Aug 24, 2021 | 21.10 | 21.10 | 21.06 | 21.08 | 3,850 | +0.03(+0.14%) |
Aug 23, 2021 | 21.01 | 21.05 | 20.99 | 21.05 | 12,778 | +0.08(+0.37%) |
Aug 20, 2021 | 21.02 | 21.07 | 20.97 | 20.97 | 3,954 | -0.00(-0.02%) |
Aug 19, 2021 | 20.96 | 21.02 | 20.95 | 20.98 | 2,039 | +0.01(+0.05%) |
Aug 18, 2021 | 20.98 | 21.02 | 20.97 | 20.97 | 3,644 | +0.02(+0.08%) |
Aug 17, 2021 | 20.98 | 20.98 | 20.94 | 20.95 | 5,961 | -0.00(-0.01%) |
Aug 16, 2021 | 20.95 | 21.01 | 20.90 | 20.95 | 3,040 | +0.03(+0.14%) |
Aug 13, 2021 | 20.89 | 20.95 | 20.89 | 20.92 | 2,540 | -0.03(-0.14%) |
Aug 12, 2021 | 20.93 | 20.98 | 20.91 | 20.95 | 6,325 | -0.08(-0.37%) |
Aug 11, 2021 | 21.04 | 21.05 | 20.94 | 21.03 | 11,219 | -0.01(-0.03%) |
Aug 10, 2021 | 20.98 | 21.04 | 20.91 | 21.04 | 14,482 | +0.12(+0.56%) |
Aug 09, 2021 | 20.89 | 20.96 | 20.89 | 20.92 | 86,656 | +0.03(+0.16%) |
Aug 06, 2021 | 20.89 | 20.90 | 20.89 | 20.89 | 4,581 | -0.01(-0.05%) |
Aug 05, 2021 | 20.93 | 20.96 | 20.90 | 20.90 | 1,477 | -0.13(-0.62%) |
Aug 04, 2021 | 21.11 | 21.11 | 20.94 | 21.03 | 3,797 | +0.04(+0.18%) |
Aug 03, 2021 | 20.96 | 21.03 | 20.96 | 20.99 | 3,773 | -0.02(-0.09%) |
Aug 02, 2021 | 22.53 | 22.53 | 20.94 | 21.01 | 14,553 | +0.08(+0.39%) |
Jul 30, 2021 | 21.03 | 21.03 | 20.93 | 20.93 | 16,873 | -0.03(-0.16%) |
Jul 29, 2021 | 21.02 | 21.02 | 20.88 | 20.96 | 24,672 | -0.06(-0.28%) |
Jul 28, 2021 | 20.77 | 21.02 | 20.77 | 21.02 | 26,558 | +0.18(+0.89%) |
Jul 27, 2021 | 20.96 | 20.96 | 20.83 | 20.83 | 9,006 | +0.04(+0.19%) |
Jul 26, 2021 | 20.77 | 20.83 | 20.73 | 20.79 | 5,529 | +0.10(+0.47%) |
Jul 23, 2021 | 20.67 | 20.75 | 20.60 | 20.70 | 2,915 | +0.06(+0.31%) |
Jul 22, 2021 | 20.87 | 20.87 | 20.63 | 20.63 | 18,912 | -0.02(-0.12%) |
Jul 21, 2021 | 20.80 | 20.80 | 20.66 | 20.66 | 7,716 | -0.06(-0.28%) |
Jul 20, 2021 | 20.67 | 20.74 | 20.66 | 20.72 | 4,509 | +0.08(+0.40%) |
Jul 19, 2021 | 20.72 | 20.72 | 20.59 | 20.63 | 3,977 | -0.08(-0.37%) |
Jul 16, 2021 | 20.73 | 20.81 | 20.66 | 20.71 | 9,209 | -0.07(-0.35%) |
Jul 15, 2021 | 21.02 | 21.02 | 20.78 | 20.78 | 9,262 | -0.16(-0.74%) |
Jul 14, 2021 | 21.02 | 21.02 | 20.92 | 20.94 | 6,213 | +0.02(+0.09%) |
Jul 13, 2021 | 21.02 | 21.02 | 20.84 | 20.92 | 12,284 | -0.04(-0.17%) |
Jul 12, 2021 | 20.62 | 20.98 | 20.62 | 20.96 | 22,871 | +0.08(+0.37%) |
Jul 09, 2021 | 20.87 | 20.93 | 20.83 | 20.88 | 3,845 | +0.02(+0.09%) |
Jul 08, 2021 | 20.85 | 20.90 | 20.77 | 20.86 | 29,609 | +0.12(+0.56%) |
Jul 07, 2021 | 20.79 | 20.83 | 20.69 | 20.74 | 3,630 | -0.02(-0.12%) |
Jul 06, 2021 | 20.85 | 20.85 | 20.72 | 20.77 | 17,715 | +0.02(+0.12%) |
Jul 02, 2021 | 20.76 | 20.76 | 20.70 | 20.74 | 7,597 | +0.04(+0.21%) |
Jul 01, 2021 | 20.69 | 20.76 | 20.69 | 20.70 | 4,951 | +0.02(+0.12%) |
Jun 30, 2021 | 20.60 | 20.72 | 20.60 | 20.68 | 8,359 | +0.09(+0.42%) |
Jun 29, 2021 | 20.60 | 20.60 | 20.59 | 20.59 | 10,118 | +0.04(+0.19%) |
Jun 28, 2021 | 20.57 | 20.59 | 20.55 | 20.55 | 2,788 | +0.03(+0.14%) |
Jun 25, 2021 | 20.58 | 20.59 | 20.52 | 20.52 | 5,794 | +0.00(+0.00%) |
Jun 24, 2021 | 20.54 | 20.54 | 20.51 | 20.52 | 1,786 | +0.03(+0.14%) |
Jun 23, 2021 | 20.55 | 20.55 | 20.49 | 20.49 | 4,315 | -0.01(-0.05%) |
Jun 22, 2021 | 20.48 | 20.52 | 20.48 | 20.50 | 8,069 | +0.05(+0.24%) |
Jun 21, 2021 | 20.42 | 20.48 | 20.40 | 20.45 | 3,992 | -0.01(-0.05%) |
Jun 18, 2021 | 20.47 | 20.48 | 20.46 | 20.46 | 1,244 | +0.03(+0.17%) |
Jun 17, 2021 | 20.42 | 20.44 | 20.40 | 20.43 | 6,772 | +0.03(+0.16%) |
Jun 16, 2021 | 20.47 | 20.54 | 20.40 | 20.40 | 2,042 | -0.07(-0.35%) |
Jun 15, 2021 | 20.46 | 20.49 | 20.46 | 20.47 | 1,344 | +0.06(+0.28%) |
Jun 14, 2021 | 20.51 | 20.51 | 20.40 | 20.41 | 4,773 | -0.01(-0.07%) |
Jun 11, 2021 | 20.51 | 20.51 | 20.42 | 20.42 | 10,903 | -0.11(-0.55%) |
Jun 10, 2021 | 20.50 | 20.54 | 20.36 | 20.54 | 12,919 | +0.16(+0.78%) |
Jun 09, 2021 | 20.38 | 20.41 | 20.37 | 20.38 | 2,048 | +0.05(+0.26%) |
Jun 08, 2021 | 20.36 | 20.36 | 20.29 | 20.33 | 6,516 | +0.05(+0.24%) |
Jun 07, 2021 | 20.27 | 20.37 | 20.27 | 20.28 | 5,648 | -0.03(-0.17%) |
Jun 04, 2021 | 20.42 | 20.42 | 20.29 | 20.31 | 1,278 | +0.00(+0.02%) |
Jun 03, 2021 | 20.33 | 20.35 | 20.30 | 20.31 | 4,654 | -0.03(-0.14%) |
Jun 02, 2021 | 20.45 | 20.46 | 20.34 | 20.34 | 4,809 | +0.01(+0.05%) |