Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.31 | 21.36 | 21.09 | 21.12 | 148,939 | -0.08(-0.37%) |
Sep 29, 2021 | 21.23 | 21.46 | 21.08 | 21.20 | 198,591 | -0.03(-0.15%) |
Sep 28, 2021 | 21.14 | 21.29 | 21.08 | 21.23 | 494,145 | +0.53(+2.58%) |
Sep 27, 2021 | 20.82 | 20.82 | 20.60 | 20.69 | 60,791 | -0.04(-0.20%) |
Sep 24, 2021 | 20.55 | 20.74 | 20.46 | 20.74 | 244,978 | +0.17(+0.81%) |
Sep 23, 2021 | 20.22 | 20.66 | 20.22 | 20.57 | 206,176 | +0.56(+2.80%) |
Sep 22, 2021 | 20.12 | 20.16 | 19.85 | 20.01 | 92,613 | -0.07(-0.34%) |
Sep 21, 2021 | 20.24 | 20.27 | 20.08 | 20.08 | 70,114 | -0.02(-0.10%) |
Sep 20, 2021 | 20.22 | 20.31 | 20.05 | 20.10 | 59,960 | -0.41(-1.98%) |
Sep 17, 2021 | 20.48 | 20.53 | 20.40 | 20.50 | 28,035 | +0.04(+0.18%) |
Sep 16, 2021 | 20.48 | 20.48 | 20.31 | 20.47 | 16,069 | +0.16(+0.79%) |
Sep 15, 2021 | 20.14 | 20.48 | 20.14 | 20.30 | 39,350 | +0.17(+0.85%) |
Sep 14, 2021 | 20.43 | 20.43 | 20.11 | 20.13 | 327,799 | -0.35(-1.72%) |
Sep 13, 2021 | 20.61 | 20.61 | 20.41 | 20.49 | 84,849 | -0.30(-1.45%) |
Sep 10, 2021 | 20.59 | 20.80 | 20.59 | 20.79 | 40,858 | +0.29(+1.39%) |
Sep 09, 2021 | 20.79 | 20.82 | 20.41 | 20.50 | 60,819 | -0.40(-1.94%) |
Sep 08, 2021 | 20.88 | 20.92 | 20.78 | 20.91 | 34,753 | +0.01(+0.02%) |
Sep 07, 2021 | 20.79 | 20.95 | 20.76 | 20.90 | 64,458 | +0.19(+0.93%) |
Sep 03, 2021 | 20.64 | 20.74 | 20.53 | 20.71 | 154,455 | +0.28(+1.37%) |
Sep 02, 2021 | 20.53 | 20.67 | 20.43 | 20.43 | 40,319 | -0.20(-0.98%) |
Sep 01, 2021 | 20.63 | 20.68 | 20.51 | 20.63 | 32,468 | -0.02(-0.08%) |
Aug 31, 2021 | 20.48 | 20.68 | 20.38 | 20.65 | 36,542 | +0.23(+1.14%) |
Aug 30, 2021 | 20.62 | 20.62 | 20.39 | 20.42 | 100,774 | -0.19(-0.94%) |
Aug 27, 2021 | 20.77 | 20.78 | 20.61 | 20.61 | 106,372 | -0.20(-0.95%) |
Aug 26, 2021 | 21.00 | 21.00 | 20.79 | 20.81 | 32,920 | -0.09(-0.42%) |
Aug 25, 2021 | 20.60 | 20.95 | 20.60 | 20.90 | 147,638 | +0.27(+1.30%) |
Aug 24, 2021 | 20.58 | 20.69 | 20.51 | 20.63 | 31,620 | +0.19(+0.94%) |
Aug 23, 2021 | 20.55 | 20.57 | 20.35 | 20.44 | 42,612 | -0.07(-0.33%) |
Aug 20, 2021 | 20.51 | 20.56 | 20.43 | 20.50 | 37,276 | +0.04(+0.20%) |
Aug 19, 2021 | 20.32 | 20.59 | 20.32 | 20.46 | 72,196 | -0.01(-0.05%) |
Aug 18, 2021 | 20.65 | 20.69 | 20.42 | 20.48 | 21,709 | -0.10(-0.49%) |
Aug 17, 2021 | 20.52 | 20.63 | 20.44 | 20.58 | 34,372 | +0.07(+0.36%) |
Aug 16, 2021 | 20.63 | 20.63 | 20.32 | 20.50 | 253,803 | -0.26(-1.25%) |
Aug 13, 2021 | 21.03 | 21.10 | 20.62 | 20.76 | 357,574 | -0.42(-2.00%) |
Aug 12, 2021 | 21.23 | 21.37 | 21.15 | 21.19 | 67,865 | +0.12(+0.59%) |
Aug 11, 2021 | 21.21 | 21.38 | 21.03 | 21.06 | 73,784 | -0.26(-1.21%) |
Aug 10, 2021 | 20.94 | 21.36 | 20.94 | 21.32 | 73,698 | +0.00(+0.01%) |
Aug 09, 2021 | 21.31 | 21.48 | 21.11 | 21.32 | 133,315 | -0.19(-0.89%) |
Aug 06, 2021 | 21.22 | 21.70 | 21.22 | 21.51 | 179,573 | +0.65(+3.14%) |
Aug 05, 2021 | 20.75 | 20.94 | 20.73 | 20.86 | 31,969 | +0.21(+1.00%) |
Aug 04, 2021 | 20.66 | 20.95 | 20.56 | 20.65 | 59,793 | -0.11(-0.52%) |
Aug 03, 2021 | 20.81 | 20.90 | 20.70 | 20.76 | 57,967 | -0.06(-0.28%) |
Aug 02, 2021 | 21.01 | 21.01 | 20.60 | 20.82 | 140,379 | -0.24(-1.15%) |
Jul 30, 2021 | 21.08 | 21.08 | 20.90 | 21.06 | 60,807 | +0.03(+0.13%) |
Jul 29, 2021 | 21.03 | 21.09 | 20.96 | 21.03 | 71,000 | +0.07(+0.35%) |
Jul 28, 2021 | 20.97 | 21.10 | 20.95 | 20.96 | 236,928 | +0.10(+0.46%) |
Jul 27, 2021 | 20.99 | 20.99 | 20.82 | 20.86 | 53,881 | -0.22(-1.06%) |
Jul 26, 2021 | 20.99 | 21.17 | 20.90 | 21.08 | 114,348 | +0.16(+0.77%) |
Jul 23, 2021 | 21.00 | 21.00 | 20.91 | 20.92 | 101,142 | +0.09(+0.45%) |
Jul 22, 2021 | 20.94 | 20.96 | 20.65 | 20.83 | 99,911 | -0.08(-0.40%) |
Jul 21, 2021 | 20.86 | 21.07 | 20.80 | 20.91 | 192,144 | +0.31(+1.51%) |
Jul 20, 2021 | 20.15 | 20.71 | 20.07 | 20.60 | 67,387 | +0.46(+2.29%) |
Jul 19, 2021 | 20.28 | 20.28 | 19.97 | 20.14 | 286,749 | -0.48(-2.31%) |
Jul 16, 2021 | 20.88 | 20.88 | 20.59 | 20.62 | 81,082 | +0.13(+0.63%) |
Jul 15, 2021 | 20.73 | 20.88 | 20.49 | 20.49 | 213,682 | -0.45(-2.13%) |
Jul 14, 2021 | 21.11 | 21.11 | 20.92 | 20.93 | 118,251 | -0.48(-2.26%) |
Jul 13, 2021 | 21.02 | 21.46 | 20.77 | 21.42 | 187,871 | +0.41(+1.95%) |
Jul 12, 2021 | 21.03 | 21.12 | 20.90 | 21.01 | 74,212 | +0.06(+0.30%) |
Jul 09, 2021 | 21.33 | 21.43 | 20.89 | 20.94 | 227,023 | -0.07(-0.32%) |
Jul 08, 2021 | 20.74 | 21.08 | 20.65 | 21.01 | 206,028 | +0.49(+2.41%) |
Jul 07, 2021 | 20.25 | 20.66 | 20.15 | 20.52 | 204,327 | -0.06(-0.28%) |
Jul 06, 2021 | 20.56 | 20.74 | 20.41 | 20.57 | 124,024 | -0.27(-1.28%) |
Jul 02, 2021 | 21.19 | 21.19 | 20.83 | 20.84 | 58,393 | -0.22(-1.06%) |