Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.52 | 21.56 | 21.52 | 21.52 | 24,308 | -0.00(-0.02%) |
Sep 29, 2021 | 21.60 | 21.60 | 21.52 | 21.52 | 24,167 | -0.07(-0.31%) |
Sep 28, 2021 | 21.63 | 21.63 | 21.61 | 21.59 | 102,232 | -0.10(-0.46%) |
Sep 27, 2021 | 21.70 | 21.70 | 21.66 | 21.69 | 51,510 | +0.00(+0.02%) |
Sep 24, 2021 | 21.72 | 21.72 | 21.68 | 21.69 | 26,522 | -0.02(-0.11%) |
Sep 23, 2021 | 21.75 | 21.75 | 21.68 | 21.71 | 33,891 | -0.07(-0.32%) |
Sep 22, 2021 | 21.80 | 21.80 | 21.75 | 21.78 | 21,553 | +0.01(+0.05%) |
Sep 21, 2021 | 21.76 | 21.80 | 21.76 | 21.77 | 14,139 | -0.03(-0.14%) |
Sep 20, 2021 | 21.81 | 21.82 | 21.76 | 21.80 | 269,035 | +0.08(+0.37%) |
Sep 17, 2021 | 21.74 | 21.77 | 21.72 | 21.72 | 30,649 | -0.03(-0.14%) |
Sep 16, 2021 | 21.75 | 21.77 | 21.74 | 21.75 | 17,809 | -0.01(-0.06%) |
Sep 15, 2021 | 21.75 | 21.79 | 21.75 | 21.76 | 29,594 | -0.01(-0.03%) |
Sep 14, 2021 | 21.80 | 21.81 | 21.75 | 21.77 | 26,903 | +0.00(+0.00%) |
Sep 13, 2021 | 21.76 | 21.77 | 21.72 | 21.77 | 58,172 | +0.07(+0.32%) |
Sep 10, 2021 | 21.78 | 21.78 | 21.69 | 21.70 | 74,433 | -0.08(-0.37%) |
Sep 09, 2021 | 21.78 | 21.78 | 21.72 | 21.78 | 28,660 | +0.03(+0.13%) |
Sep 08, 2021 | 21.71 | 21.79 | 21.70 | 21.75 | 35,408 | +0.05(+0.21%) |
Sep 07, 2021 | 21.72 | 21.73 | 21.70 | 21.70 | 42,038 | -0.07(-0.32%) |
Sep 03, 2021 | 21.76 | 21.79 | 21.75 | 21.77 | 60,242 | -0.02(-0.07%) |
Sep 02, 2021 | 21.80 | 21.80 | 21.76 | 21.79 | 29,864 | +0.00(+0.02%) |
Sep 01, 2021 | 21.75 | 21.82 | 21.71 | 21.79 | 88,373 | -0.06(-0.27%) |
Aug 31, 2021 | 21.87 | 21.87 | 21.83 | 21.84 | 17,544 | -0.01(-0.02%) |
Aug 30, 2021 | 21.78 | 21.86 | 21.78 | 21.85 | 52,031 | -0.01(-0.06%) |
Aug 27, 2021 | 21.87 | 21.85 | 21.83 | 21.86 | 22,741 | +0.01(+0.06%) |
Aug 26, 2021 | 21.82 | 21.85 | 21.82 | 21.85 | 54,232 | +0.01(+0.05%) |
Aug 25, 2021 | 21.82 | 21.85 | 21.81 | 21.84 | 49,176 | +0.01(+0.05%) |
Aug 24, 2021 | 21.84 | 21.86 | 21.82 | 21.83 | 24,076 | -0.02(-0.11%) |
Aug 23, 2021 | 21.87 | 21.87 | 21.82 | 21.86 | 20,258 | +0.00(+0.02%) |
Aug 20, 2021 | 21.85 | 21.86 | 21.81 | 21.85 | 28,396 | +0.02(+0.09%) |
Aug 19, 2021 | 21.86 | 21.86 | 21.81 | 21.83 | 20,322 | -0.01(-0.05%) |
Aug 18, 2021 | 21.79 | 21.85 | 21.79 | 21.84 | 74,557 | +0.00(+0.00%) |
Aug 17, 2021 | 21.86 | 21.86 | 21.81 | 21.84 | 11,744 | -0.01(-0.05%) |
Aug 16, 2021 | 21.84 | 21.87 | 21.80 | 21.85 | 21,454 | +0.01(+0.05%) |
Aug 13, 2021 | 21.87 | 21.87 | 21.81 | 21.84 | 18,440 | -0.01(-0.05%) |
Aug 12, 2021 | 21.89 | 21.89 | 21.81 | 21.85 | 22,311 | +0.00(+0.00%) |
Aug 11, 2021 | 21.91 | 21.91 | 21.85 | 21.85 | 21,036 | -0.03(-0.14%) |
Aug 10, 2021 | 21.88 | 21.93 | 21.88 | 21.88 | 50,050 | +0.02(+0.09%) |
Aug 09, 2021 | 21.96 | 21.98 | 21.85 | 21.86 | 354,689 | -0.08(-0.36%) |
Aug 06, 2021 | 21.98 | 21.98 | 21.92 | 21.94 | 33,024 | -0.04(-0.18%) |
Aug 05, 2021 | 22.00 | 22.01 | 21.98 | 21.98 | 57,397 | -0.02(-0.09%) |
Aug 04, 2021 | 22.03 | 22.04 | 21.99 | 22.00 | 35,994 | -0.01(-0.06%) |
Aug 03, 2021 | 22.03 | 22.03 | 22.01 | 22.01 | 47,953 | +0.00(+0.01%) |
Aug 02, 2021 | 22.00 | 22.01 | 21.96 | 22.01 | 43,644 | -0.01(-0.04%) |
Jul 30, 2021 | 22.05 | 22.05 | 22.02 | 22.02 | 31,837 | -0.02(-0.09%) |
Jul 29, 2021 | 22.04 | 22.05 | 22.01 | 22.04 | 27,840 | +0.00(+0.00%) |
Jul 28, 2021 | 22.05 | 22.07 | 22.01 | 22.04 | 79,039 | -0.06(-0.27%) |
Jul 27, 2021 | 22.10 | 22.12 | 22.09 | 22.10 | 77,314 | +0.02(+0.07%) |
Jul 26, 2021 | 22.10 | 22.11 | 22.05 | 22.08 | 46,680 | +0.06(+0.29%) |
Jul 23, 2021 | 22.05 | 22.08 | 22.01 | 22.02 | 108,866 | -0.08(-0.36%) |
Jul 22, 2021 | 22.09 | 22.12 | 22.09 | 22.10 | 14,943 | -0.01(-0.05%) |
Jul 21, 2021 | 22.17 | 22.17 | 22.10 | 22.11 | 21,958 | -0.03(-0.14%) |
Jul 20, 2021 | 22.11 | 22.17 | 22.11 | 22.14 | 29,994 | +0.02(+0.09%) |
Jul 19, 2021 | 22.10 | 22.17 | 22.10 | 22.12 | 54,614 | +0.03(+0.14%) |
Jul 16, 2021 | 22.10 | 22.11 | 22.09 | 22.09 | 25,034 | +0.00(+0.00%) |
Jul 15, 2021 | 22.10 | 22.12 | 22.06 | 22.09 | 178,330 | +0.00(+0.00%) |
Jul 14, 2021 | 22.08 | 22.10 | 22.02 | 22.09 | 66,121 | +0.02(+0.09%) |
Jul 13, 2021 | 22.11 | 22.12 | 22.03 | 22.07 | 38,433 | +0.01(+0.05%) |
Jul 12, 2021 | 22.10 | 22.10 | 22.05 | 22.06 | 23,562 | +0.00(+0.00%) |
Jul 09, 2021 | 22.06 | 22.08 | 22.03 | 22.06 | 28,316 | +0.01(+0.05%) |
Jul 08, 2021 | 22.10 | 22.12 | 22.01 | 22.05 | 34,225 | +0.09(+0.41%) |
Jul 07, 2021 | 21.96 | 22.02 | 21.96 | 21.96 | 30,699 | +0.04(+0.16%) |
Jul 06, 2021 | 21.95 | 21.95 | 21.88 | 21.93 | 103,047 | +0.02(+0.07%) |
Jul 02, 2021 | 21.91 | 21.91 | 21.86 | 21.91 | 29,607 | +0.03(+0.14%) |