Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.32 | 19.57 | 19.32 | 19.49 | 11,274 | +0.25(+1.30%) |
Sep 29, 2021 | 19.22 | 19.34 | 19.16 | 19.24 | 17,256 | +0.12(+0.63%) |
Sep 28, 2021 | 19.17 | 19.28 | 19.07 | 19.12 | 58,889 | +0.05(+0.24%) |
Sep 27, 2021 | 18.96 | 19.11 | 18.94 | 19.07 | 42,746 | +0.05(+0.24%) |
Sep 24, 2021 | 19.16 | 19.22 | 19.03 | 19.03 | 65,143 | -0.24(-1.25%) |
Sep 23, 2021 | 19.09 | 19.30 | 19.06 | 19.27 | 10,109 | +0.13(+0.68%) |
Sep 22, 2021 | 19.22 | 19.31 | 19.04 | 19.14 | 24,937 | +0.13(+0.68%) |
Sep 21, 2021 | 18.60 | 19.14 | 18.60 | 19.01 | 59,518 | +0.42(+2.25%) |
Sep 20, 2021 | 18.83 | 18.83 | 18.49 | 18.59 | 77,788 | -0.47(-2.48%) |
Sep 17, 2021 | 19.11 | 19.20 | 19.05 | 19.07 | 45,568 | +0.00(+0.00%) |
Sep 16, 2021 | 19.00 | 19.07 | 19.00 | 19.07 | 19,063 | -0.17(-0.87%) |
Sep 15, 2021 | 19.22 | 19.30 | 19.22 | 19.23 | 44,623 | -0.10(-0.53%) |
Sep 14, 2021 | 19.53 | 19.53 | 19.31 | 19.33 | 21,716 | -0.34(-1.75%) |
Sep 13, 2021 | 19.64 | 19.77 | 19.64 | 19.68 | 24,132 | -0.01(-0.05%) |
Sep 10, 2021 | 19.73 | 19.77 | 19.67 | 19.69 | 19,450 | +0.05(+0.24%) |
Sep 09, 2021 | 19.70 | 19.71 | 19.57 | 19.64 | 29,827 | -0.12(-0.61%) |
Sep 08, 2021 | 19.85 | 19.85 | 19.73 | 19.76 | 29,543 | -0.06(-0.28%) |
Sep 07, 2021 | 19.46 | 19.84 | 19.45 | 19.82 | 59,331 | +0.49(+2.55%) |
Sep 03, 2021 | 19.13 | 19.33 | 19.13 | 19.33 | 36,962 | +0.10(+0.53%) |
Sep 02, 2021 | 19.52 | 19.52 | 19.13 | 19.22 | 28,902 | -0.20(-1.05%) |
Sep 01, 2021 | 19.19 | 19.49 | 19.19 | 19.43 | 30,690 | +0.30(+1.55%) |
Aug 31, 2021 | 19.15 | 19.20 | 19.11 | 19.13 | 48,260 | +0.06(+0.34%) |
Aug 30, 2021 | 19.27 | 19.35 | 19.04 | 19.07 | 28,895 | -0.32(-1.63%) |
Aug 27, 2021 | 19.43 | 19.45 | 19.38 | 19.38 | 11,562 | -0.08(-0.43%) |
Aug 26, 2021 | 19.57 | 19.57 | 19.41 | 19.46 | 6,031 | -0.20(-0.99%) |
Aug 25, 2021 | 19.73 | 19.73 | 19.66 | 19.66 | 18,597 | -0.08(-0.42%) |
Aug 24, 2021 | 19.65 | 19.92 | 19.65 | 19.74 | 17,350 | +0.24(+1.24%) |
Aug 23, 2021 | 19.45 | 19.53 | 19.45 | 19.50 | 40,651 | +0.08(+0.43%) |
Aug 20, 2021 | 19.53 | 19.58 | 19.41 | 19.42 | 26,219 | -0.34(-1.74%) |
Aug 19, 2021 | 19.76 | 19.87 | 19.76 | 19.76 | 24,133 | -0.11(-0.56%) |
Aug 18, 2021 | 19.79 | 19.92 | 19.79 | 19.87 | 79,018 | +0.07(+0.33%) |
Aug 17, 2021 | 20.05 | 20.05 | 19.79 | 19.81 | 22,374 | -0.35(-1.75%) |
Aug 16, 2021 | 19.99 | 20.24 | 19.99 | 20.16 | 17,845 | +0.08(+0.42%) |
Aug 13, 2021 | 20.14 | 20.14 | 20.03 | 20.08 | 9,564 | -0.14(-0.69%) |
Aug 12, 2021 | 20.32 | 20.32 | 20.18 | 20.22 | 15,348 | -0.15(-0.73%) |
Aug 11, 2021 | 20.43 | 20.60 | 20.37 | 20.37 | 25,539 | +0.01(+0.05%) |
Aug 10, 2021 | 20.20 | 20.41 | 20.20 | 20.36 | 18,229 | +0.23(+1.15%) |
Aug 09, 2021 | 19.81 | 20.12 | 19.81 | 20.12 | 32,184 | +0.39(+1.98%) |
Aug 06, 2021 | 19.66 | 19.74 | 19.66 | 19.73 | 26,384 | -0.01(-0.05%) |
Aug 05, 2021 | 19.63 | 19.77 | 19.63 | 19.74 | 33,057 | -0.03(-0.14%) |
Aug 04, 2021 | 19.71 | 19.85 | 19.67 | 19.77 | 23,515 | +0.08(+0.42%) |
Aug 03, 2021 | 19.58 | 19.73 | 19.51 | 19.69 | 52,168 | +0.22(+1.15%) |
Aug 02, 2021 | 19.45 | 19.55 | 19.45 | 19.46 | 79,071 | +0.17(+0.87%) |
Jul 30, 2021 | 19.15 | 19.33 | 19.11 | 19.30 | 45,218 | -0.07(-0.34%) |
Jul 29, 2021 | 19.43 | 19.48 | 19.32 | 19.36 | 53,527 | -0.05(-0.24%) |
Jul 28, 2021 | 19.07 | 19.46 | 19.07 | 19.41 | 115,188 | +0.50(+2.65%) |
Jul 27, 2021 | 19.42 | 19.42 | 19.04 | 18.91 | 194,692 | -1.03(-5.17%) |
Jul 26, 2021 | 19.96 | 20.11 | 19.77 | 19.94 | 65,328 | -0.46(-2.28%) |
Jul 23, 2021 | 20.54 | 20.76 | 20.27 | 20.40 | 59,634 | -0.20(-0.99%) |
Jul 22, 2021 | 20.76 | 20.76 | 20.58 | 20.61 | 16,279 | -0.08(-0.40%) |
Jul 21, 2021 | 20.62 | 20.70 | 20.57 | 20.69 | 30,704 | +0.15(+0.72%) |
Jul 20, 2021 | 20.50 | 20.64 | 20.50 | 20.54 | 95,467 | +0.05(+0.23%) |
Jul 19, 2021 | 20.57 | 20.57 | 20.48 | 20.50 | 44,937 | -0.17(-0.81%) |
Jul 16, 2021 | 20.69 | 20.76 | 20.63 | 20.66 | 33,207 | -0.10(-0.49%) |
Jul 15, 2021 | 20.63 | 20.76 | 20.63 | 20.76 | 32,002 | +0.09(+0.45%) |
Jul 14, 2021 | 20.80 | 20.80 | 20.66 | 20.67 | 39,752 | -0.13(-0.62%) |
Jul 13, 2021 | 20.78 | 20.87 | 20.78 | 20.80 | 10,286 | -0.01(-0.04%) |
Jul 12, 2021 | 20.69 | 20.85 | 20.69 | 20.81 | 16,521 | +0.05(+0.22%) |
Jul 09, 2021 | 20.67 | 20.78 | 20.67 | 20.76 | 23,586 | +0.15(+0.72%) |
Jul 08, 2021 | 20.55 | 20.70 | 20.54 | 20.62 | 72,607 | -0.39(-1.86%) |
Jul 07, 2021 | 20.77 | 21.04 | 20.77 | 21.01 | 20,075 | +0.28(+1.34%) |
Jul 06, 2021 | 21.04 | 21.18 | 20.63 | 20.73 | 38,593 | -0.49(-2.32%) |
Jul 02, 2021 | 21.21 | 21.23 | 21.18 | 21.22 | 20,738 | +0.01(+0.04%) |