Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.00 | 20.13 | 19.74 | 19.77 | 3,079,088 | -0.17(-0.87%) |
Sep 29, 2021 | 20.02 | 20.20 | 19.85 | 19.94 | 2,259,135 | -0.02(-0.09%) |
Sep 28, 2021 | 20.58 | 20.73 | 19.95 | 19.96 | 2,144,510 | -0.75(-3.61%) |
Sep 27, 2021 | 20.77 | 21.12 | 20.64 | 20.71 | 2,059,046 | -0.11(-0.53%) |
Sep 24, 2021 | 20.48 | 21.06 | 20.41 | 20.82 | 3,167,658 | +0.37(+1.83%) |
Sep 23, 2021 | 19.96 | 20.49 | 19.96 | 20.45 | 2,935,369 | +0.53(+2.66%) |
Sep 22, 2021 | 19.93 | 20.19 | 19.88 | 19.92 | 1,576,490 | +0.05(+0.23%) |
Sep 21, 2021 | 19.91 | 20.07 | 19.73 | 19.87 | 2,163,887 | -0.09(-0.46%) |
Sep 20, 2021 | 20.15 | 20.31 | 19.73 | 19.96 | 2,402,443 | -0.46(-2.23%) |
Sep 17, 2021 | 20.56 | 20.61 | 20.35 | 20.42 | 2,306,647 | -0.12(-0.58%) |
Sep 16, 2021 | 20.52 | 20.57 | 20.34 | 20.54 | 1,492,135 | +0.07(+0.36%) |
Sep 15, 2021 | 20.44 | 20.48 | 20.27 | 20.46 | 1,594,858 | -0.02(-0.09%) |
Sep 14, 2021 | 20.53 | 20.53 | 20.29 | 20.48 | 1,796,960 | +0.00(+0.00%) |
Sep 13, 2021 | 20.60 | 20.61 | 20.33 | 20.48 | 1,764,350 | +0.05(+0.27%) |
Sep 10, 2021 | 20.77 | 20.80 | 20.39 | 20.43 | 2,263,607 | -0.38(-1.84%) |
Sep 09, 2021 | 20.89 | 21.07 | 20.72 | 20.81 | 1,691,089 | -0.09(-0.44%) |
Sep 08, 2021 | 20.77 | 20.97 | 20.74 | 20.90 | 1,815,116 | +0.19(+0.92%) |
Sep 07, 2021 | 20.92 | 20.93 | 20.67 | 20.71 | 4,063,105 | -0.17(-0.83%) |
Sep 03, 2021 | 20.95 | 20.95 | 20.68 | 20.88 | 1,805,257 | -0.11(-0.52%) |
Sep 02, 2021 | 21.10 | 21.30 | 20.98 | 20.99 | 1,792,828 | -0.11(-0.52%) |
Sep 01, 2021 | 21.01 | 21.18 | 20.90 | 21.10 | 1,657,715 | +0.11(+0.52%) |
Aug 31, 2021 | 20.69 | 21.06 | 20.60 | 20.99 | 2,251,898 | +0.30(+1.45%) |
Aug 30, 2021 | 21.13 | 21.17 | 20.66 | 20.69 | 3,526,168 | -0.48(-2.27%) |
Aug 27, 2021 | 20.89 | 21.28 | 20.89 | 21.17 | 2,203,724 | +0.15(+0.69%) |
Aug 26, 2021 | 21.06 | 21.20 | 20.89 | 21.03 | 1,443,506 | -0.17(-0.81%) |
Aug 25, 2021 | 21.08 | 21.35 | 20.82 | 21.20 | 2,484,565 | +0.10(+0.47%) |
Aug 24, 2021 | 21.55 | 21.59 | 21.06 | 21.10 | 3,889,505 | -0.46(-2.15%) |
Aug 23, 2021 | 21.65 | 21.70 | 21.40 | 21.56 | 1,771,117 | +0.05(+0.21%) |
Aug 20, 2021 | 21.57 | 21.62 | 21.36 | 21.52 | 3,640,844 | -0.05(-0.21%) |
Aug 19, 2021 | 21.67 | 22.00 | 21.55 | 21.56 | 3,337,586 | -0.24(-1.12%) |
Aug 18, 2021 | 21.94 | 22.14 | 21.65 | 21.81 | 4,060,833 | +0.35(+1.65%) |
Aug 17, 2021 | 21.25 | 21.46 | 21.13 | 21.45 | 1,858,764 | -0.02(-0.08%) |
Aug 16, 2021 | 21.54 | 21.65 | 21.38 | 21.47 | 3,158,153 | -0.03(-0.13%) |
Aug 13, 2021 | 21.35 | 21.55 | 21.04 | 21.50 | 2,839,523 | +0.18(+0.85%) |
Aug 12, 2021 | 21.07 | 21.68 | 21.02 | 21.32 | 5,747,988 | +0.59(+2.84%) |
Aug 11, 2021 | 20.69 | 20.86 | 20.28 | 20.73 | 8,703,785 | +0.74(+3.72%) |
Aug 10, 2021 | 20.05 | 20.19 | 19.75 | 19.98 | 4,407,917 | -0.09(-0.45%) |
Aug 09, 2021 | 20.25 | 20.26 | 20.02 | 20.08 | 1,550,595 | -0.09(-0.45%) |
Aug 06, 2021 | 20.19 | 20.38 | 20.00 | 20.17 | 1,593,998 | -0.04(-0.18%) |
Aug 05, 2021 | 20.20 | 20.26 | 19.86 | 20.20 | 2,378,188 | -0.07(-0.36%) |
Aug 04, 2021 | 20.54 | 20.62 | 20.26 | 20.28 | 2,748,562 | -0.36(-1.76%) |
Aug 03, 2021 | 21.17 | 21.17 | 20.49 | 20.64 | 2,375,828 | -0.52(-2.44%) |
Aug 02, 2021 | 21.05 | 21.24 | 20.98 | 21.16 | 2,565,971 | +0.10(+0.47%) |
Jul 30, 2021 | 20.96 | 21.22 | 20.94 | 21.06 | 1,769,318 | +0.03(+0.13%) |
Jul 29, 2021 | 21.09 | 21.32 | 20.91 | 21.03 | 1,525,214 | +0.02(+0.09%) |
Jul 28, 2021 | 21.11 | 21.29 | 20.89 | 21.01 | 3,308,932 | -0.24(-1.11%) |
Jul 27, 2021 | 21.00 | 21.42 | 20.83 | 21.25 | 4,844,185 | +0.40(+1.91%) |
Jul 26, 2021 | 20.70 | 20.89 | 20.60 | 20.85 | 2,300,645 | +0.15(+0.70%) |
Jul 23, 2021 | 20.92 | 20.99 | 20.61 | 20.70 | 2,573,101 | -0.09(-0.44%) |
Jul 22, 2021 | 20.52 | 20.82 | 20.41 | 20.79 | 1,998,184 | +0.18(+0.88%) |
Jul 21, 2021 | 20.41 | 20.70 | 20.34 | 20.61 | 2,056,639 | +0.44(+2.16%) |
Jul 20, 2021 | 19.89 | 20.30 | 19.80 | 20.18 | 1,917,431 | +0.31(+1.55%) |
Jul 19, 2021 | 19.64 | 19.93 | 19.50 | 19.87 | 2,511,548 | -0.17(-0.86%) |
Jul 16, 2021 | 20.31 | 20.46 | 20.02 | 20.04 | 1,699,394 | -0.17(-0.85%) |
Jul 15, 2021 | 20.37 | 20.39 | 19.98 | 20.21 | 2,012,091 | -0.26(-1.28%) |
Jul 14, 2021 | 20.67 | 20.79 | 20.45 | 20.47 | 1,915,609 | -0.20(-0.97%) |
Jul 13, 2021 | 20.69 | 20.77 | 20.53 | 20.67 | 2,957,383 | -0.10(-0.48%) |
Jul 12, 2021 | 20.74 | 20.99 | 20.74 | 20.77 | 1,913,616 | -0.10(-0.48%) |
Jul 09, 2021 | 20.74 | 21.03 | 20.72 | 20.87 | 1,952,016 | +0.24(+1.14%) |
Jul 08, 2021 | 20.15 | 20.67 | 20.08 | 20.64 | 2,155,839 | +0.04(+0.18%) |
Jul 07, 2021 | 20.86 | 20.88 | 20.55 | 20.60 | 1,681,890 | -0.34(-1.60%) |
Jul 06, 2021 | 21.00 | 21.00 | 20.61 | 20.94 | 2,455,756 | -0.08(-0.39%) |
Jul 02, 2021 | 21.05 | 21.12 | 20.93 | 21.02 | 1,280,062 | -0.02(-0.09%) |