Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.14 | 21.14 | 20.77 | 20.81 | 18,400 | -0.10(-0.49%) |
Sep 29, 2021 | 20.62 | 21.00 | 20.62 | 20.91 | 12,011 | +0.15(+0.71%) |
Sep 28, 2021 | 21.00 | 21.05 | 20.77 | 20.77 | 19,456 | -0.12(-0.57%) |
Sep 27, 2021 | 20.73 | 21.12 | 20.57 | 20.89 | 26,056 | +0.25(+1.21%) |
Sep 24, 2021 | 20.33 | 20.77 | 20.04 | 20.64 | 27,207 | +0.42(+2.05%) |
Sep 23, 2021 | 20.30 | 20.40 | 20.18 | 20.22 | 25,517 | +0.01(+0.05%) |
Sep 22, 2021 | 19.62 | 20.26 | 19.57 | 20.21 | 28,052 | +0.68(+3.50%) |
Sep 21, 2021 | 19.21 | 19.57 | 19.17 | 19.53 | 26,112 | +0.18(+0.95%) |
Sep 20, 2021 | 19.46 | 19.62 | 19.21 | 19.34 | 25,240 | -0.31(-1.60%) |
Sep 17, 2021 | 19.74 | 19.74 | 19.53 | 19.66 | 37,877 | -0.15(-0.75%) |
Sep 16, 2021 | 19.66 | 19.85 | 19.48 | 19.81 | 47,530 | +0.18(+0.89%) |
Sep 15, 2021 | 19.91 | 20.19 | 19.39 | 19.63 | 109,778 | -0.28(-1.39%) |
Sep 14, 2021 | 20.06 | 20.12 | 19.75 | 19.91 | 15,458 | -0.18(-0.87%) |
Sep 13, 2021 | 20.20 | 20.42 | 19.96 | 20.08 | 17,721 | -0.16(-0.78%) |
Sep 10, 2021 | 20.13 | 20.29 | 20.13 | 20.24 | 22,515 | +0.18(+0.87%) |
Sep 09, 2021 | 20.52 | 20.52 | 20.00 | 20.06 | 18,639 | -0.34(-1.67%) |
Sep 08, 2021 | 20.39 | 20.54 | 20.31 | 20.41 | 65,968 | -0.09(-0.45%) |
Sep 07, 2021 | 20.58 | 20.58 | 20.41 | 20.50 | 60,557 | +0.01(+0.04%) |
Sep 03, 2021 | 20.59 | 20.59 | 20.31 | 20.49 | 22,663 | +0.10(+0.50%) |
Sep 02, 2021 | 20.54 | 20.54 | 20.31 | 20.39 | 18,978 | -0.05(-0.23%) |
Sep 01, 2021 | 20.46 | 20.52 | 20.33 | 20.43 | 15,166 | -0.02(-0.09%) |
Aug 31, 2021 | 20.54 | 20.60 | 20.31 | 20.45 | 20,649 | -0.06(-0.27%) |
Aug 30, 2021 | 20.54 | 20.54 | 20.47 | 20.51 | 6,555 | -0.04(-0.18%) |
Aug 27, 2021 | 20.73 | 20.73 | 20.45 | 20.54 | 9,366 | +0.09(+0.45%) |
Aug 26, 2021 | 20.43 | 20.55 | 20.32 | 20.45 | 8,241 | +0.05(+0.23%) |
Aug 25, 2021 | 20.18 | 20.52 | 20.18 | 20.41 | 33,389 | +0.14(+0.68%) |
Aug 24, 2021 | 20.54 | 20.57 | 20.18 | 20.27 | 14,843 | -0.18(-0.86%) |
Aug 23, 2021 | 20.59 | 20.59 | 20.37 | 20.44 | 7,861 | -0.14(-0.67%) |
Aug 20, 2021 | 20.52 | 20.58 | 20.41 | 20.58 | 16,879 | +0.17(+0.81%) |
Aug 19, 2021 | 20.64 | 20.67 | 20.33 | 20.42 | 18,022 | -0.15(-0.72%) |
Aug 18, 2021 | 20.58 | 20.86 | 20.55 | 20.56 | 24,926 | -0.10(-0.49%) |
Aug 17, 2021 | 20.72 | 20.91 | 20.54 | 20.66 | 105,258 | -0.06(-0.31%) |
Aug 16, 2021 | 20.83 | 20.86 | 20.73 | 20.73 | 4,661 | +0.00(+0.00%) |
Aug 13, 2021 | 20.69 | 20.89 | 20.50 | 20.73 | 12,444 | -0.11(-0.53%) |
Aug 12, 2021 | 20.86 | 20.96 | 20.72 | 20.84 | 13,302 | -0.05(-0.22%) |
Aug 11, 2021 | 20.91 | 21.03 | 20.58 | 20.89 | 7,070 | +0.06(+0.31%) |
Aug 10, 2021 | 20.85 | 20.92 | 20.73 | 20.82 | 7,783 | +0.05(+0.22%) |
Aug 09, 2021 | 20.96 | 20.96 | 20.64 | 20.78 | 13,562 | -0.09(-0.44%) |
Aug 06, 2021 | 20.62 | 21.00 | 20.62 | 20.87 | 32,976 | +0.25(+1.21%) |
Aug 05, 2021 | 20.18 | 20.67 | 20.18 | 20.62 | 51,182 | +0.58(+2.90%) |
Aug 04, 2021 | 20.08 | 20.17 | 20.00 | 20.04 | 10,380 | -0.16(-0.78%) |
Aug 03, 2021 | 20.12 | 20.41 | 19.92 | 20.19 | 17,981 | +0.06(+0.32%) |
Aug 02, 2021 | 20.18 | 20.18 | 19.81 | 20.13 | 23,794 | -0.03(-0.14%) |
Jul 30, 2021 | 19.85 | 20.20 | 19.85 | 20.16 | 16,031 | +0.12(+0.60%) |
Jul 29, 2021 | 20.48 | 20.48 | 19.90 | 20.04 | 25,515 | -0.18(-0.91%) |
Jul 28, 2021 | 20.43 | 20.43 | 20.22 | 20.22 | 15,702 | -0.29(-1.40%) |
Jul 27, 2021 | 20.14 | 20.65 | 20.14 | 20.51 | 28,676 | +0.23(+1.14%) |
Jul 26, 2021 | 20.03 | 20.46 | 19.99 | 20.28 | 17,939 | +0.21(+1.06%) |
Jul 23, 2021 | 19.87 | 20.49 | 19.87 | 20.06 | 39,271 | +0.02(+0.09%) |
Jul 22, 2021 | 20.34 | 20.52 | 19.80 | 20.05 | 18,137 | -0.31(-1.53%) |
Jul 21, 2021 | 20.69 | 20.69 | 20.36 | 20.36 | 10,498 | -0.16(-0.76%) |
Jul 20, 2021 | 20.09 | 20.87 | 20.09 | 20.51 | 25,853 | +0.51(+2.57%) |
Jul 19, 2021 | 20.46 | 20.46 | 19.97 | 20.00 | 29,466 | -0.59(-2.85%) |
Jul 16, 2021 | 20.84 | 20.92 | 20.59 | 20.59 | 14,600 | -0.22(-1.06%) |
Jul 15, 2021 | 20.95 | 21.11 | 20.81 | 20.81 | 22,544 | -0.07(-0.35%) |
Jul 14, 2021 | 20.21 | 20.93 | 20.21 | 20.88 | 36,617 | +0.76(+3.79%) |
Jul 13, 2021 | 20.20 | 20.36 | 19.78 | 20.12 | 40,559 | +0.00(+0.00%) |
Jul 12, 2021 | 19.81 | 20.26 | 19.81 | 20.12 | 31,388 | +0.31(+1.58%) |
Jul 09, 2021 | 19.28 | 20.17 | 19.28 | 19.81 | 174,074 | +0.81(+4.25%) |
Jul 08, 2021 | 19.09 | 19.41 | 18.86 | 19.00 | 61,400 | -0.23(-1.19%) |
Jul 07, 2021 | 18.73 | 19.46 | 18.72 | 19.23 | 74,957 | +0.73(+3.97%) |
Jul 06, 2021 | 18.82 | 18.82 | 18.37 | 18.50 | 80,793 | -0.32(-1.71%) |
Jul 02, 2021 | 18.79 | 18.99 | 18.64 | 18.82 | 26,598 | +0.04(+0.20%) |