Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.94 | 21.27 | 20.60 | 20.62 | 115,275 | -0.19(-0.89%) |
Sep 29, 2021 | 20.91 | 20.97 | 20.81 | 20.81 | 28,890 | +0.04(+0.17%) |
Sep 28, 2021 | 21.04 | 21.04 | 20.76 | 20.77 | 49,853 | -0.43(-2.02%) |
Sep 27, 2021 | 21.25 | 21.28 | 21.08 | 21.20 | 34,715 | +0.00(+0.00%) |
Sep 24, 2021 | 20.89 | 21.26 | 20.89 | 21.20 | 157,529 | +0.13(+0.60%) |
Sep 23, 2021 | 20.95 | 21.21 | 20.88 | 21.07 | 44,176 | +0.21(+0.98%) |
Sep 22, 2021 | 20.84 | 21.00 | 20.77 | 20.87 | 39,423 | +0.18(+0.85%) |
Sep 21, 2021 | 20.91 | 20.91 | 20.67 | 20.69 | 26,529 | -0.00(-0.01%) |
Sep 20, 2021 | 20.85 | 20.86 | 20.70 | 20.69 | 46,584 | -0.40(-1.89%) |
Sep 17, 2021 | 21.27 | 21.27 | 21.07 | 21.09 | 57,255 | -0.14(-0.65%) |
Sep 16, 2021 | 21.40 | 21.40 | 21.17 | 21.23 | 27,323 | -0.11(-0.50%) |
Sep 15, 2021 | 21.11 | 21.43 | 21.11 | 21.34 | 29,707 | +0.27(+1.30%) |
Sep 14, 2021 | 21.40 | 21.40 | 21.03 | 21.06 | 38,764 | -0.29(-1.37%) |
Sep 13, 2021 | 21.53 | 21.53 | 21.20 | 21.36 | 27,793 | +0.00(+0.00%) |
Sep 10, 2021 | 21.57 | 21.57 | 21.31 | 21.36 | 39,088 | -0.05(-0.23%) |
Sep 09, 2021 | 21.58 | 21.65 | 21.28 | 21.40 | 61,451 | -0.13(-0.59%) |
Sep 08, 2021 | 21.51 | 21.60 | 21.44 | 21.53 | 35,102 | +0.02(+0.09%) |
Sep 07, 2021 | 21.71 | 21.71 | 21.48 | 21.51 | 41,537 | -0.15(-0.68%) |
Sep 03, 2021 | 21.66 | 21.73 | 21.48 | 21.66 | 77,510 | -0.11(-0.49%) |
Sep 02, 2021 | 21.81 | 21.81 | 21.69 | 21.77 | 108,351 | +0.02(+0.09%) |
Sep 01, 2021 | 21.73 | 21.75 | 21.64 | 21.75 | 31,844 | +0.04(+0.18%) |
Aug 31, 2021 | 21.73 | 21.73 | 21.54 | 21.71 | 181,998 | +0.02(+0.09%) |
Aug 30, 2021 | 21.69 | 21.76 | 21.61 | 21.69 | 28,984 | +0.09(+0.41%) |
Aug 27, 2021 | 21.43 | 21.62 | 21.41 | 21.60 | 134,005 | +0.14(+0.66%) |
Aug 26, 2021 | 21.48 | 21.53 | 21.36 | 21.46 | 36,415 | -0.07(-0.32%) |
Aug 25, 2021 | 21.53 | 21.55 | 21.44 | 21.53 | 89,269 | +0.03(+0.13%) |
Aug 24, 2021 | 21.59 | 21.59 | 21.42 | 21.50 | 55,211 | -0.01(-0.03%) |
Aug 23, 2021 | 21.41 | 21.58 | 21.38 | 21.51 | 16,774 | +0.17(+0.80%) |
Aug 20, 2021 | 21.08 | 21.35 | 21.08 | 21.34 | 30,696 | +0.22(+1.06%) |
Aug 19, 2021 | 20.99 | 21.20 | 20.99 | 21.11 | 28,676 | +0.04(+0.17%) |
Aug 18, 2021 | 21.26 | 21.33 | 21.07 | 21.08 | 22,880 | -0.17(-0.81%) |
Aug 17, 2021 | 21.30 | 21.39 | 21.12 | 21.25 | 26,354 | -0.14(-0.64%) |
Aug 16, 2021 | 21.27 | 21.38 | 21.14 | 21.38 | 29,799 | +0.13(+0.62%) |
Aug 13, 2021 | 21.23 | 21.30 | 21.22 | 21.25 | 22,940 | +0.04(+0.21%) |
Aug 12, 2021 | 21.13 | 21.22 | 21.05 | 21.21 | 26,880 | +0.13(+0.60%) |
Aug 11, 2021 | 21.20 | 21.28 | 20.98 | 21.08 | 186,302 | -0.09(-0.41%) |
Aug 10, 2021 | 21.15 | 21.27 | 20.92 | 21.17 | 717,276 | -0.02(-0.10%) |
Aug 09, 2021 | 21.20 | 21.26 | 21.14 | 21.19 | 44,545 | -0.01(-0.04%) |
Aug 06, 2021 | 21.14 | 21.27 | 21.08 | 21.20 | 33,481 | +0.09(+0.44%) |
Aug 05, 2021 | 21.01 | 21.12 | 20.97 | 21.11 | 21,019 | +0.16(+0.77%) |
Aug 04, 2021 | 20.92 | 21.10 | 20.92 | 20.94 | 26,292 | -0.13(-0.60%) |
Aug 03, 2021 | 21.04 | 21.07 | 20.78 | 21.07 | 27,047 | +0.14(+0.65%) |
Aug 02, 2021 | 20.85 | 21.07 | 20.83 | 20.93 | 37,384 | +0.07(+0.31%) |
Jul 30, 2021 | 20.76 | 20.96 | 20.76 | 20.87 | 92,103 | -0.14(-0.66%) |
Jul 29, 2021 | 20.98 | 21.08 | 20.85 | 21.01 | 28,650 | -0.01(-0.05%) |
Jul 28, 2021 | 20.94 | 21.06 | 20.91 | 21.02 | 33,864 | +0.05(+0.26%) |
Jul 27, 2021 | 20.97 | 20.97 | 20.77 | 20.96 | 17,198 | -0.09(-0.42%) |
Jul 26, 2021 | 21.06 | 21.06 | 20.94 | 21.05 | 46,831 | +0.07(+0.35%) |
Jul 23, 2021 | 20.77 | 21.03 | 20.77 | 20.98 | 42,625 | +0.27(+1.32%) |
Jul 22, 2021 | 20.75 | 20.78 | 20.58 | 20.70 | 21,455 | -0.00(-0.01%) |
Jul 21, 2021 | 20.58 | 20.72 | 20.51 | 20.71 | 34,230 | +0.20(+0.99%) |
Jul 20, 2021 | 20.17 | 20.53 | 20.15 | 20.50 | 39,824 | +0.29(+1.44%) |
Jul 19, 2021 | 20.27 | 20.27 | 19.98 | 20.21 | 72,150 | -0.27(-1.33%) |
Jul 16, 2021 | 20.69 | 20.69 | 20.45 | 20.48 | 35,035 | -0.10(-0.48%) |
Jul 15, 2021 | 20.72 | 20.76 | 20.54 | 20.58 | 22,148 | -0.17(-0.81%) |
Jul 14, 2021 | 20.75 | 20.77 | 20.63 | 20.75 | 15,668 | -0.01(-0.05%) |
Jul 13, 2021 | 20.80 | 20.87 | 20.64 | 20.76 | 248,475 | -0.04(-0.19%) |
Jul 12, 2021 | 20.71 | 20.81 | 20.56 | 20.80 | 41,113 | +0.18(+0.89%) |
Jul 09, 2021 | 20.45 | 20.83 | 20.45 | 20.61 | 53,573 | +0.25(+1.21%) |
Jul 08, 2021 | 20.44 | 20.48 | 20.22 | 20.37 | 73,703 | -0.31(-1.51%) |
Jul 07, 2021 | 20.71 | 20.74 | 20.45 | 20.68 | 203,706 | +0.07(+0.36%) |
Jul 06, 2021 | 20.66 | 20.67 | 20.43 | 20.61 | 50,748 | -0.03(-0.17%) |
Jul 02, 2021 | 20.56 | 20.68 | 20.56 | 20.64 | 26,200 | +0.06(+0.29%) |