Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.63 | 21.63 | 21.56 | 21.56 | 1,830 | +0.09(+0.42%) |
Sep 29, 2021 | 21.47 | 21.47 | 21.47 | 21.47 | 1,153 | -0.09(-0.43%) |
Sep 28, 2021 | 21.64 | 21.74 | 21.57 | 21.57 | 4,354 | -0.17(-0.80%) |
Sep 27, 2021 | 21.70 | 21.74 | 21.70 | 21.74 | 1,109 | +0.01(+0.03%) |
Sep 24, 2021 | 21.81 | 21.87 | 21.73 | 21.73 | 3,411 | -0.20(-0.91%) |
Sep 23, 2021 | 21.92 | 21.93 | 21.90 | 21.93 | 1,494 | +0.20(+0.92%) |
Sep 22, 2021 | 21.63 | 21.77 | 21.63 | 21.73 | 7,956 | +0.27(+1.25%) |
Sep 21, 2021 | 21.46 | 21.47 | 21.46 | 21.47 | 760 | +0.10(+0.49%) |
Sep 20, 2021 | 21.38 | 21.38 | 21.25 | 21.36 | 4,930 | -0.43(-1.96%) |
Sep 17, 2021 | 21.83 | 21.83 | 21.79 | 21.79 | 14,697 | -0.32(-1.43%) |
Sep 16, 2021 | 22.02 | 22.13 | 22.02 | 22.10 | 9,370 | -0.13(-0.59%) |
Sep 15, 2021 | 22.21 | 22.23 | 22.16 | 22.23 | 6,362 | +0.09(+0.39%) |
Sep 14, 2021 | 22.12 | 22.15 | 22.12 | 22.15 | 1,078 | -0.14(-0.62%) |
Sep 13, 2021 | 22.29 | 22.29 | 22.29 | 22.29 | 1,228 | +0.19(+0.86%) |
Sep 10, 2021 | 22.13 | 22.13 | 22.10 | 22.10 | 446 | -0.07(-0.31%) |
Sep 09, 2021 | 22.12 | 22.12 | 22.12 | 22.16 | 252 | -0.01(-0.04%) |
Sep 08, 2021 | 22.17 | 22.17 | 22.17 | 22.17 | 626 | -0.31(-1.37%) |
Sep 07, 2021 | 22.47 | 22.52 | 22.46 | 22.48 | 5,569 | +0.11(+0.48%) |
Sep 03, 2021 | 22.31 | 22.37 | 22.31 | 22.37 | 1,568 | +0.20(+0.89%) |
Sep 02, 2021 | 22.25 | 22.25 | 22.18 | 22.18 | 4,207 | +0.04(+0.17%) |
Sep 01, 2021 | 22.14 | 22.14 | 22.14 | 22.14 | 547 | +0.25(+1.15%) |
Aug 31, 2021 | 21.89 | 21.89 | 21.87 | 21.89 | 1,926 | +0.08(+0.36%) |
Aug 30, 2021 | 21.87 | 21.87 | 21.77 | 21.81 | 736 | +0.18(+0.84%) |
Aug 27, 2021 | 21.55 | 21.63 | 21.55 | 21.63 | 924 | +0.28(+1.29%) |
Aug 26, 2021 | 21.37 | 21.37 | 21.35 | 21.35 | 1,970 | +0.15(+0.69%) |
Aug 25, 2021 | 21.17 | 21.20 | 21.17 | 21.20 | 401 | +0.19(+0.89%) |
Aug 24, 2021 | 20.89 | 21.02 | 20.89 | 21.02 | 2,228 | +0.13(+0.62%) |
Aug 23, 2021 | 20.85 | 20.89 | 20.83 | 20.89 | 4,100 | +0.29(+1.39%) |
Aug 20, 2021 | 20.47 | 20.60 | 20.47 | 20.60 | 1,049 | -0.03(-0.15%) |
Aug 19, 2021 | 20.59 | 20.63 | 20.53 | 20.63 | 2,305 | -0.16(-0.78%) |
Aug 18, 2021 | 21.01 | 21.01 | 20.80 | 20.80 | 11,367 | -0.17(-0.80%) |
Aug 17, 2021 | 20.89 | 20.96 | 20.89 | 20.96 | 638 | -0.01(-0.05%) |
Aug 16, 2021 | 20.97 | 20.97 | 20.96 | 20.97 | 487 | +0.06(+0.29%) |
Aug 13, 2021 | 20.93 | 20.99 | 20.91 | 20.91 | 849 | +0.04(+0.19%) |
Aug 12, 2021 | 20.86 | 20.91 | 20.86 | 20.87 | 2,523 | -0.04(-0.19%) |
Aug 11, 2021 | 20.85 | 20.91 | 20.81 | 20.91 | 1,461 | +0.22(+1.06%) |
Aug 10, 2021 | 20.69 | 20.69 | 20.69 | 20.69 | 146 | +0.06(+0.31%) |
Aug 09, 2021 | 20.65 | 20.67 | 20.63 | 20.63 | 679 | -0.05(-0.25%) |
Aug 06, 2021 | 20.71 | 20.73 | 20.66 | 20.68 | 528 | -0.04(-0.21%) |
Aug 05, 2021 | 20.75 | 20.75 | 20.70 | 20.73 | 819 | -0.06(-0.31%) |
Aug 04, 2021 | 20.82 | 20.82 | 20.78 | 20.79 | 1,947 | -0.17(-0.79%) |
Aug 03, 2021 | 20.85 | 20.96 | 20.71 | 20.96 | 4,649 | +0.20(+0.96%) |
Aug 02, 2021 | 20.90 | 20.90 | 20.76 | 20.76 | 3,960 | +0.09(+0.42%) |
Jul 30, 2021 | 20.77 | 20.77 | 20.67 | 20.67 | 8,100 | -0.23(-1.12%) |
Jul 29, 2021 | 20.91 | 20.91 | 20.90 | 20.90 | 652 | +0.16(+0.75%) |
Jul 28, 2021 | 20.64 | 20.75 | 20.58 | 20.75 | 2,576 | +0.10(+0.46%) |
Jul 27, 2021 | 20.67 | 20.67 | 20.53 | 20.65 | 3,411 | -0.10(-0.50%) |
Jul 26, 2021 | 20.69 | 20.81 | 20.69 | 20.76 | 4,847 | -0.01(-0.07%) |
Jul 23, 2021 | 20.79 | 20.79 | 20.70 | 20.77 | 1,629 | -0.15(-0.72%) |
Jul 22, 2021 | 20.86 | 20.92 | 20.86 | 20.92 | 1,926 | +0.08(+0.40%) |
Jul 21, 2021 | 20.76 | 20.85 | 20.76 | 20.84 | 4,883 | +0.10(+0.49%) |
Jul 20, 2021 | 20.65 | 20.76 | 20.65 | 20.73 | 21,921 | +0.13(+0.64%) |
Jul 19, 2021 | 20.61 | 20.61 | 20.59 | 20.60 | 4,920 | -0.35(-1.68%) |
Jul 16, 2021 | 20.98 | 20.99 | 20.95 | 20.95 | 1,600 | -0.12(-0.58%) |
Jul 15, 2021 | 21.12 | 21.12 | 21.06 | 21.08 | 1,897 | +0.07(+0.35%) |
Jul 14, 2021 | 20.98 | 21.00 | 20.98 | 21.00 | 639 | +0.15(+0.74%) |
Jul 13, 2021 | 20.89 | 20.89 | 20.85 | 20.85 | 8,021 | -0.05(-0.26%) |
Jul 12, 2021 | 20.86 | 20.90 | 20.86 | 20.90 | 864 | -0.03(-0.13%) |
Jul 09, 2021 | 20.91 | 20.97 | 20.90 | 20.93 | 5,647 | +0.29(+1.43%) |
Jul 08, 2021 | 20.75 | 20.75 | 20.64 | 20.64 | 4,755 | -0.35(-1.69%) |
Jul 07, 2021 | 20.88 | 20.99 | 20.88 | 20.99 | 1,623 | +0.06(+0.27%) |
Jul 06, 2021 | 21.17 | 21.17 | 20.93 | 20.94 | 2,725 | -0.38(-1.77%) |
Jul 02, 2021 | 21.22 | 21.34 | 21.22 | 21.31 | 11,882 | +0.09(+0.40%) |