Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.72 | 19.75 | 19.31 | 19.30 | 2,411,230 | -0.42(-2.12%) |
Sep 29, 2021 | 19.85 | 19.87 | 19.59 | 19.72 | 1,744,323 | -0.02(-0.08%) |
Sep 28, 2021 | 20.02 | 20.09 | 19.71 | 19.73 | 2,242,784 | -0.30(-1.51%) |
Sep 27, 2021 | 19.80 | 20.16 | 19.79 | 20.04 | 2,330,235 | +0.33(+1.69%) |
Sep 24, 2021 | 19.72 | 19.83 | 19.61 | 19.70 | 2,066,457 | -0.02(-0.08%) |
Sep 23, 2021 | 19.78 | 19.87 | 19.70 | 19.72 | 2,590,796 | +0.09(+0.47%) |
Sep 22, 2021 | 19.51 | 19.80 | 19.50 | 19.63 | 2,098,610 | +0.25(+1.28%) |
Sep 21, 2021 | 19.11 | 19.56 | 19.11 | 19.38 | 2,104,220 | +0.29(+1.54%) |
Sep 20, 2021 | 19.08 | 19.08 | 18.90 | 19.08 | 3,710,783 | -0.15(-0.77%) |
Sep 17, 2021 | 19.31 | 19.38 | 19.12 | 19.23 | 5,346,346 | -0.03(-0.16%) |
Sep 16, 2021 | 19.33 | 19.49 | 19.16 | 19.26 | 2,751,462 | -0.04(-0.20%) |
Sep 15, 2021 | 19.15 | 19.33 | 19.11 | 19.30 | 1,737,771 | +0.15(+0.77%) |
Sep 14, 2021 | 19.29 | 19.33 | 19.11 | 19.15 | 2,123,638 | -0.07(-0.36%) |
Sep 13, 2021 | 19.18 | 19.29 | 19.00 | 19.22 | 2,095,495 | +0.23(+1.23%) |
Sep 10, 2021 | 19.49 | 19.49 | 18.96 | 18.99 | 3,551,814 | -0.50(-2.59%) |
Sep 09, 2021 | 19.47 | 19.73 | 19.36 | 19.49 | 1,390,012 | +0.02(+0.08%) |
Sep 08, 2021 | 19.66 | 19.78 | 19.43 | 19.48 | 1,736,871 | -0.27(-1.37%) |
Sep 07, 2021 | 19.84 | 19.94 | 19.73 | 19.75 | 1,812,359 | -0.16(-0.82%) |
Sep 03, 2021 | 20.04 | 20.06 | 19.81 | 19.91 | 1,904,748 | -0.16(-0.81%) |
Sep 02, 2021 | 20.06 | 20.17 | 19.94 | 20.08 | 1,580,504 | +0.00(+0.00%) |
Sep 01, 2021 | 20.05 | 20.25 | 19.94 | 20.08 | 2,562,342 | +0.06(+0.31%) |
Aug 31, 2021 | 19.92 | 20.17 | 19.90 | 20.01 | 1,638,708 | +0.06(+0.31%) |
Aug 30, 2021 | 20.08 | 20.08 | 19.87 | 19.95 | 1,350,989 | -0.14(-0.70%) |
Aug 27, 2021 | 19.87 | 20.15 | 19.83 | 20.09 | 1,232,452 | +0.29(+1.49%) |
Aug 26, 2021 | 20.11 | 20.13 | 19.80 | 19.80 | 1,174,809 | -0.24(-1.20%) |
Aug 25, 2021 | 19.97 | 20.19 | 19.85 | 20.04 | 1,357,924 | +0.09(+0.43%) |
Aug 24, 2021 | 19.89 | 20.10 | 19.86 | 19.95 | 1,331,876 | +0.12(+0.59%) |
Aug 23, 2021 | 19.79 | 19.90 | 19.72 | 19.83 | 1,533,180 | +0.18(+0.91%) |
Aug 20, 2021 | 19.34 | 19.68 | 19.21 | 19.66 | 1,472,371 | +0.26(+1.36%) |
Aug 19, 2021 | 19.52 | 19.56 | 19.19 | 19.39 | 2,692,579 | -0.30(-1.54%) |
Aug 18, 2021 | 19.76 | 19.91 | 19.61 | 19.70 | 1,305,280 | -0.12(-0.59%) |
Aug 17, 2021 | 19.83 | 19.87 | 19.63 | 19.81 | 1,324,503 | -0.18(-0.89%) |
Aug 16, 2021 | 20.02 | 20.12 | 19.84 | 19.99 | 1,384,072 | -0.12(-0.62%) |
Aug 13, 2021 | 20.09 | 20.16 | 19.98 | 20.11 | 1,257,611 | +0.09(+0.43%) |
Aug 12, 2021 | 20.14 | 20.20 | 19.94 | 20.03 | 1,288,131 | -0.14(-0.69%) |
Aug 11, 2021 | 20.01 | 20.18 | 19.87 | 20.17 | 1,856,707 | +0.17(+0.85%) |
Aug 10, 2021 | 19.72 | 20.12 | 19.62 | 20.00 | 2,185,415 | +0.26(+1.34%) |
Aug 09, 2021 | 19.83 | 19.87 | 19.66 | 19.73 | 1,916,298 | -0.19(-0.93%) |
Aug 06, 2021 | 20.13 | 20.28 | 19.90 | 19.92 | 2,109,061 | -0.14(-0.70%) |
Aug 05, 2021 | 19.94 | 20.24 | 19.94 | 20.06 | 1,491,881 | +0.05(+0.23%) |
Aug 04, 2021 | 20.11 | 20.26 | 19.95 | 20.01 | 2,673,792 | -0.17(-0.85%) |
Aug 03, 2021 | 20.10 | 20.20 | 19.71 | 20.18 | 1,921,048 | +0.09(+0.46%) |
Aug 02, 2021 | 20.32 | 20.55 | 20.08 | 20.09 | 2,341,959 | -0.10(-0.50%) |
Jul 30, 2021 | 20.35 | 20.63 | 20.16 | 20.19 | 2,183,364 | -0.22(-1.10%) |
Jul 29, 2021 | 20.34 | 20.68 | 20.32 | 20.42 | 2,464,142 | +0.19(+0.92%) |
Jul 28, 2021 | 20.13 | 20.35 | 19.94 | 20.23 | 2,084,267 | +0.10(+0.50%) |
Jul 27, 2021 | 20.08 | 20.14 | 19.84 | 20.13 | 1,407,222 | -0.02(-0.08%) |
Jul 26, 2021 | 19.96 | 20.32 | 19.96 | 20.15 | 1,707,272 | +0.18(+0.89%) |
Jul 23, 2021 | 20.01 | 20.18 | 19.80 | 19.97 | 2,244,573 | +0.01(+0.04%) |
Jul 22, 2021 | 20.17 | 20.20 | 19.80 | 19.96 | 1,896,375 | -0.26(-1.27%) |
Jul 21, 2021 | 20.04 | 20.44 | 20.03 | 20.21 | 2,688,972 | +0.32(+1.60%) |
Jul 20, 2021 | 19.32 | 20.05 | 19.27 | 19.90 | 3,130,017 | +0.65(+3.39%) |
Jul 19, 2021 | 19.55 | 19.58 | 18.95 | 19.25 | 3,713,740 | -0.60(-3.01%) |
Jul 16, 2021 | 20.11 | 20.29 | 19.78 | 19.84 | 2,683,996 | -0.19(-0.93%) |
Jul 15, 2021 | 19.87 | 20.19 | 19.77 | 20.03 | 3,012,414 | +0.09(+0.43%) |
Jul 14, 2021 | 20.19 | 20.28 | 19.80 | 19.94 | 2,596,241 | -0.14(-0.70%) |
Jul 13, 2021 | 20.39 | 20.43 | 20.04 | 20.08 | 2,059,239 | -0.41(-2.01%) |
Jul 12, 2021 | 20.27 | 20.61 | 20.12 | 20.49 | 1,674,606 | +0.12(+0.61%) |
Jul 09, 2021 | 19.94 | 20.37 | 19.87 | 20.37 | 1,943,607 | +0.67(+3.43%) |
Jul 08, 2021 | 19.77 | 19.96 | 19.32 | 19.70 | 2,182,584 | -0.31(-1.55%) |
Jul 07, 2021 | 20.01 | 20.18 | 19.84 | 20.01 | 2,224,828 | -0.14(-0.69%) |
Jul 06, 2021 | 20.30 | 20.32 | 19.94 | 20.15 | 2,268,770 | -0.19(-0.92%) |
Jul 02, 2021 | 20.57 | 20.57 | 20.28 | 20.33 | 1,422,672 | -0.16(-0.79%) |