Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.06 | 20.07 | 20.04 | 20.06 | 68,350 | -0.01(-0.07%) |
Oct 28, 2021 | 20.08 | 20.08 | 20.04 | 20.07 | 45,362 | +0.04(+0.21%) |
Oct 27, 2021 | 20.07 | 20.08 | 20.03 | 20.03 | 101,325 | -0.03(-0.13%) |
Oct 26, 2021 | 20.06 | 20.06 | 89,980 | +0.01(+0.04%) | ||
Oct 25, 2021 | 20.08 | 20.09 | 20.05 | 20.05 | 115,584 | -0.00(-0.01%) |
Oct 22, 2021 | 20.14 | 20.14 | 20.05 | 20.05 | 49,403 | +0.00(+0.00%) |
Oct 21, 2021 | 20.05 | 20.09 | 20.03 | 20.05 | 40,697 | -0.00(-0.02%) |
Oct 20, 2021 | 20.07 | 20.08 | 20.05 | 20.05 | 22,668 | -0.01(-0.07%) |
Oct 19, 2021 | 20.07 | 20.07 | 20.05 | 20.07 | 37,117 | +0.01(+0.07%) |
Oct 18, 2021 | 20.08 | 20.08 | 20.05 | 20.05 | 87,655 | +0.00(+0.00%) |
Oct 15, 2021 | 20.04 | 20.05 | 20.03 | 20.05 | 44,686 | +0.02(+0.09%) |
Oct 14, 2021 | 20.02 | 20.07 | 20.02 | 20.04 | 19,973 | +0.00(+0.02%) |
Oct 13, 2021 | 20.03 | 20.04 | 20.02 | 20.03 | 48,181 | +0.00(+0.02%) |
Oct 12, 2021 | 20.17 | 20.17 | 20.02 | 20.03 | 23,735 | -0.00(-0.02%) |
Oct 11, 2021 | 20.06 | 20.06 | 20.02 | 20.03 | 11,660 | +0.01(+0.04%) |
Oct 08, 2021 | 20.03 | 20.03 | 20.02 | 20.02 | 8,286 | +0.01(+0.05%) |
Oct 07, 2021 | 20.04 | 20.04 | 20.01 | 20.01 | 15,829 | -0.01(-0.05%) |
Oct 06, 2021 | 20.02 | 20.03 | 20.01 | 20.02 | 29,790 | +0.00(+0.00%) |
Oct 05, 2021 | 20.03 | 20.03 | 20.02 | 20.02 | 21,070 | -0.01(-0.04%) |
Oct 04, 2021 | 20.04 | 20.05 | 20.01 | 20.03 | 176,219 | +0.01(+0.06%) |
Oct 01, 2021 | 20.03 | 20.04 | 20.00 | 20.02 | 78,554 | -0.01(-0.06%) |
Sep 30, 2021 | 20.10 | 20.10 | 20.02 | 20.03 | 54,519 | -0.03(-0.13%) |
Sep 29, 2021 | 20.09 | 20.09 | 20.02 | 20.06 | 16,891 | +0.02(+0.09%) |
Sep 28, 2021 | 20.01 | 20.05 | 20.00 | 20.04 | 50,977 | -0.02(-0.11%) |
Sep 27, 2021 | 20.06 | 20.08 | 20.05 | 20.06 | 24,984 | +0.02(+0.09%) |
Sep 24, 2021 | 20.05 | 20.05 | 20.00 | 20.05 | 24,460 | +0.03(+0.16%) |
Sep 23, 2021 | 20.02 | 20.04 | 19.99 | 20.01 | 57,274 | +0.01(+0.05%) |
Sep 22, 2021 | 20.02 | 20.02 | 19.96 | 20.00 | 37,394 | +0.01(+0.04%) |
Sep 21, 2021 | 20.00 | 20.01 | 19.99 | 19.99 | 11,647 | -0.00(-0.02%) |
Sep 20, 2021 | 20.05 | 20.06 | 19.99 | 20.00 | 85,992 | -0.03(-0.13%) |
Sep 17, 2021 | 19.96 | 20.02 | 19.96 | 20.02 | 46,254 | +0.02(+0.09%) |
Sep 16, 2021 | 20.03 | 20.03 | 19.98 | 20.01 | 43,642 | -0.00(-0.00%) |
Sep 15, 2021 | 20.00 | 20.02 | 19.99 | 20.01 | 14,545 | +0.01(+0.06%) |
Sep 14, 2021 | 20.00 | 20.00 | 19.99 | 19.99 | 43,363 | -0.00(-0.02%) |
Sep 13, 2021 | 20.02 | 20.02 | 19.99 | 20.00 | 28,579 | -0.01(-0.06%) |
Sep 10, 2021 | 20.00 | 20.01 | 19.99 | 20.01 | 18,033 | +0.02(+0.10%) |
Sep 09, 2021 | 19.99 | 20.02 | 19.98 | 19.99 | 53,120 | +0.00(+0.00%) |
Sep 08, 2021 | 20.02 | 20.02 | 19.98 | 19.99 | 38,880 | +0.01(+0.06%) |
Sep 07, 2021 | 20.00 | 20.01 | 19.98 | 19.98 | 29,418 | -0.03(-0.13%) |
Sep 03, 2021 | 19.99 | 20.02 | 19.99 | 20.00 | 11,539 | +0.00(+0.02%) |
Sep 02, 2021 | 19.97 | 20.01 | 19.97 | 20.00 | 115,858 | +0.03(+0.15%) |
Sep 01, 2021 | 20.01 | 20.02 | 19.97 | 19.97 | 60,598 | -0.01(-0.06%) |
Aug 31, 2021 | 20.01 | 20.02 | 19.98 | 19.98 | 83,471 | +0.00(+0.02%) |
Aug 30, 2021 | 20.01 | 20.01 | 19.97 | 19.98 | 13,081 | -0.01(-0.04%) |
Aug 27, 2021 | 19.98 | 20.03 | 19.98 | 19.99 | 26,867 | +0.03(+0.13%) |
Aug 26, 2021 | 19.96 | 20.02 | 19.96 | 19.96 | 17,112 | -0.03(-0.17%) |
Aug 25, 2021 | 20.02 | 20.02 | 19.98 | 19.99 | 40,688 | +0.00(+0.02%) |
Aug 24, 2021 | 19.96 | 19.99 | 19.96 | 19.99 | 55,248 | +0.02(+0.11%) |
Aug 23, 2021 | 19.96 | 19.99 | 19.95 | 19.97 | 42,962 | +0.00(+0.00%) |
Aug 20, 2021 | 19.95 | 19.98 | 19.95 | 19.97 | 11,188 | +0.00(+0.00%) |
Aug 19, 2021 | 19.98 | 19.99 | 19.95 | 19.97 | 19,327 | +0.01(+0.04%) |
Aug 18, 2021 | 19.96 | 19.97 | 19.94 | 19.96 | 37,757 | +0.00(+0.00%) |
Aug 17, 2021 | 19.94 | 19.97 | 19.94 | 19.96 | 18,298 | -0.02(-0.10%) |
Aug 16, 2021 | 19.97 | 20.00 | 19.96 | 19.98 | 8,622 | +0.02(+0.10%) |
Aug 13, 2021 | 19.99 | 20.03 | 19.96 | 19.96 | 43,668 | -0.04(-0.21%) |
Aug 12, 2021 | 20.04 | 20.04 | 19.98 | 20.00 | 15,047 | +0.02(+0.11%) |
Aug 11, 2021 | 20.00 | 20.04 | 19.98 | 19.98 | 16,006 | -0.05(-0.23%) |
Aug 10, 2021 | 20.06 | 20.06 | 20.01 | 20.03 | 41,611 | +0.00(+0.02%) |
Aug 09, 2021 | 20.04 | 20.05 | 20.02 | 20.02 | 36,124 | +0.01(+0.04%) |
Aug 06, 2021 | 20.02 | 20.02 | 20.01 | 20.02 | 63,802 | +0.02(+0.09%) |
Aug 05, 2021 | 19.92 | 20.00 | 19.92 | 20.00 | 114,754 | +0.00(+0.02%) |
Aug 04, 2021 | 19.96 | 20.00 | 19.96 | 19.99 | 17,127 | +0.05(+0.26%) |
Aug 03, 2021 | 19.98 | 20.01 | 19.94 | 19.94 | 271,264 | -0.03(-0.13%) |