Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.87 | 19.95 | 19.65 | 19.65 | 11,793 | -0.24(-1.21%) |
Sep 29, 2021 | 19.69 | 19.89 | 19.69 | 19.89 | 10,761 | +0.00(+0.00%) |
Sep 28, 2021 | 19.93 | 19.93 | 19.64 | 19.89 | 6,321 | -0.09(-0.45%) |
Sep 27, 2021 | 19.99 | 20.10 | 19.88 | 19.98 | 13,783 | -0.02(-0.10%) |
Sep 24, 2021 | 19.90 | 20.00 | 19.82 | 20.00 | 13,996 | -0.13(-0.65%) |
Sep 23, 2021 | 20.19 | 20.23 | 19.93 | 20.13 | 8,256 | +0.07(+0.35%) |
Sep 22, 2021 | 19.94 | 20.09 | 19.71 | 20.06 | 5,692 | +0.01(+0.05%) |
Sep 21, 2021 | 20.25 | 20.25 | 20.00 | 20.05 | 7,827 | -0.24(-1.18%) |
Sep 20, 2021 | 20.19 | 20.43 | 19.62 | 20.29 | 35,901 | +0.02(+0.10%) |
Sep 17, 2021 | 20.44 | 20.44 | 20.17 | 20.27 | 13,367 | -0.17(-0.83%) |
Sep 16, 2021 | 20.35 | 20.50 | 20.25 | 20.44 | 8,803 | +0.02(+0.10%) |
Sep 15, 2021 | 20.42 | 20.44 | 20.12 | 20.42 | 5,620 | -0.05(-0.24%) |
Sep 14, 2021 | 21.20 | 21.20 | 20.36 | 20.47 | 11,547 | -0.12(-0.58%) |
Sep 13, 2021 | 20.65 | 20.71 | 20.56 | 20.59 | 4,415 | +0.09(+0.44%) |
Sep 10, 2021 | 20.65 | 20.92 | 20.50 | 20.50 | 5,925 | -0.29(-1.39%) |
Sep 09, 2021 | 20.87 | 20.87 | 20.45 | 20.79 | 17,091 | -0.08(-0.38%) |
Sep 08, 2021 | 20.55 | 20.90 | 20.55 | 20.87 | 8,753 | +0.12(+0.58%) |
Sep 07, 2021 | 20.88 | 20.88 | 20.67 | 20.75 | 13,968 | -0.24(-1.14%) |
Sep 03, 2021 | 20.70 | 21.04 | 20.70 | 20.99 | 3,883 | +0.03(+0.14%) |
Sep 02, 2021 | 20.85 | 20.99 | 20.85 | 20.96 | 10,892 | +0.10(+0.48%) |
Sep 01, 2021 | 20.88 | 21.00 | 20.35 | 20.86 | 31,629 | -0.02(-0.08%) |
Aug 31, 2021 | 21.06 | 21.06 | 20.77 | 20.88 | 23,338 | -0.17(-0.82%) |
Aug 30, 2021 | 21.10 | 21.25 | 20.87 | 21.05 | 6,986 | +0.03(+0.14%) |
Aug 27, 2021 | 21.32 | 21.53 | 21.00 | 21.02 | 19,544 | -0.32(-1.50%) |
Aug 26, 2021 | 22.25 | 22.25 | 21.16 | 21.34 | 12,813 | -0.01(-0.05%) |
Aug 25, 2021 | 21.22 | 21.50 | 21.22 | 21.35 | 8,897 | +0.02(+0.09%) |
Aug 24, 2021 | 21.60 | 21.60 | 21.11 | 21.33 | 17,406 | +0.20(+0.95%) |
Aug 23, 2021 | 21.58 | 21.58 | 21.10 | 21.13 | 16,188 | -0.36(-1.68%) |
Aug 20, 2021 | 21.49 | 21.74 | 21.25 | 21.49 | 6,115 | -0.10(-0.46%) |
Aug 19, 2021 | 21.54 | 21.69 | 21.46 | 21.59 | 2,921 | -0.24(-1.10%) |
Aug 18, 2021 | 21.47 | 21.83 | 21.39 | 21.83 | 2,499 | +0.43(+2.01%) |
Aug 17, 2021 | 21.71 | 21.71 | 21.40 | 21.40 | 6,124 | -0.36(-1.63%) |
Aug 16, 2021 | 21.79 | 21.86 | 21.52 | 21.75 | 3,750 | -0.12(-0.53%) |
Aug 13, 2021 | 21.93 | 21.93 | 21.74 | 21.87 | 4,382 | -0.06(-0.27%) |
Aug 12, 2021 | 21.91 | 21.94 | 21.56 | 21.93 | 5,028 | +0.23(+1.06%) |
Aug 11, 2021 | 21.75 | 21.75 | 21.65 | 21.70 | 1,093 | +0.09(+0.42%) |
Aug 10, 2021 | 21.61 | 21.61 | 21.57 | 21.61 | 2,308 | +0.06(+0.28%) |
Aug 09, 2021 | 21.93 | 21.93 | 21.47 | 21.55 | 15,086 | -0.38(-1.73%) |
Aug 06, 2021 | 22.00 | 22.00 | 21.55 | 21.93 | 11,847 | +0.23(+1.06%) |
Aug 05, 2021 | 21.64 | 21.70 | 21.61 | 21.70 | 4,565 | +0.10(+0.46%) |
Aug 04, 2021 | 21.66 | 21.91 | 21.56 | 21.60 | 2,369 | -0.03(-0.14%) |
Aug 03, 2021 | 21.86 | 21.86 | 21.56 | 21.63 | 14,401 | -0.32(-1.46%) |
Aug 02, 2021 | 22.00 | 22.00 | 21.88 | 21.95 | 5,501 | +0.08(+0.37%) |
Jul 30, 2021 | 21.92 | 22.00 | 21.57 | 21.87 | 12,936 | -0.06(-0.27%) |
Jul 29, 2021 | 21.89 | 21.95 | 21.56 | 21.93 | 3,153 | +0.23(+1.06%) |
Jul 28, 2021 | 21.51 | 21.99 | 21.51 | 21.70 | 9,081 | -0.09(-0.41%) |
Jul 27, 2021 | 22.13 | 22.13 | 21.60 | 21.79 | 7,137 | +0.22(+1.02%) |
Jul 26, 2021 | 21.48 | 21.58 | 21.26 | 21.57 | 8,971 | +0.23(+1.08%) |
Jul 23, 2021 | 21.72 | 22.20 | 21.31 | 21.34 | 7,795 | -0.31(-1.43%) |
Jul 22, 2021 | 21.65 | 21.65 | 21.20 | 21.65 | 5,508 | +0.00(+0.00%) |
Jul 21, 2021 | 21.65 | 21.65 | 21.32 | 21.65 | 6,211 | +0.30(+1.41%) |
Jul 20, 2021 | 21.53 | 21.85 | 21.20 | 21.35 | 9,992 | -0.26(-1.20%) |
Jul 19, 2021 | 22.20 | 22.21 | 21.59 | 21.61 | 10,759 | -0.59(-2.66%) |
Jul 16, 2021 | 22.08 | 22.22 | 21.95 | 22.20 | 11,191 | +0.21(+0.95%) |
Jul 15, 2021 | 21.93 | 22.14 | 21.93 | 21.99 | 4,038 | -0.16(-0.72%) |
Jul 14, 2021 | 21.70 | 22.15 | 21.70 | 22.15 | 7,074 | +0.54(+2.50%) |
Jul 13, 2021 | 21.67 | 21.69 | 21.56 | 21.61 | 5,952 | +0.05(+0.23%) |
Jul 12, 2021 | 21.57 | 21.82 | 21.56 | 21.56 | 8,165 | +0.04(+0.19%) |
Jul 09, 2021 | 21.19 | 21.52 | 21.15 | 21.52 | 11,558 | +0.34(+1.61%) |
Jul 08, 2021 | 20.84 | 21.18 | 20.84 | 21.18 | 8,742 | +0.18(+0.86%) |
Jul 07, 2021 | 20.95 | 21.12 | 20.91 | 21.00 | 15,229 | +0.05(+0.24%) |
Jul 06, 2021 | 21.08 | 21.08 | 20.90 | 20.95 | 9,932 | -0.05(-0.24%) |
Jul 02, 2021 | 21.07 | 21.09 | 21.00 | 21.00 | 6,282 | -0.02(-0.09%) |