Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.04 | 20.04 | 19.96 | 19.97 | 54,691 | -0.03(-0.13%) |
Sep 29, 2021 | 20.03 | 20.03 | 19.96 | 20.00 | 16,945 | +0.02(+0.09%) |
Sep 28, 2021 | 19.94 | 19.98 | 19.94 | 19.98 | 51,138 | -0.02(-0.11%) |
Sep 27, 2021 | 20.00 | 20.01 | 19.98 | 20.00 | 25,063 | +0.02(+0.09%) |
Sep 24, 2021 | 19.98 | 19.98 | 19.94 | 19.98 | 24,537 | +0.03(+0.16%) |
Sep 23, 2021 | 19.95 | 19.97 | 19.93 | 19.95 | 57,454 | +0.01(+0.05%) |
Sep 22, 2021 | 19.96 | 19.96 | 19.90 | 19.94 | 37,512 | +0.01(+0.04%) |
Sep 21, 2021 | 19.93 | 19.94 | 19.92 | 19.93 | 11,684 | -0.00(-0.02%) |
Sep 20, 2021 | 19.99 | 20.00 | 19.93 | 19.94 | 86,262 | -0.03(-0.13%) |
Sep 17, 2021 | 19.89 | 19.96 | 19.89 | 19.96 | 46,400 | +0.02(+0.09%) |
Sep 16, 2021 | 19.97 | 19.97 | 19.92 | 19.94 | 43,780 | -0.00(-0.00%) |
Sep 15, 2021 | 19.94 | 19.96 | 19.93 | 19.94 | 14,591 | +0.01(+0.06%) |
Sep 14, 2021 | 19.94 | 19.94 | 19.92 | 19.93 | 43,500 | -0.00(-0.02%) |
Sep 13, 2021 | 19.96 | 19.96 | 19.93 | 19.94 | 28,669 | -0.01(-0.06%) |
Sep 10, 2021 | 19.94 | 19.95 | 19.93 | 19.95 | 18,090 | +0.02(+0.10%) |
Sep 09, 2021 | 19.93 | 19.95 | 19.92 | 19.93 | 53,288 | +0.00(+0.00%) |
Sep 08, 2021 | 19.96 | 19.96 | 19.92 | 19.93 | 39,002 | +0.01(+0.06%) |
Sep 07, 2021 | 19.94 | 19.94 | 19.92 | 19.92 | 29,511 | -0.03(-0.13%) |
Sep 03, 2021 | 19.93 | 19.95 | 19.93 | 19.94 | 11,575 | +0.00(+0.02%) |
Sep 02, 2021 | 19.91 | 19.94 | 19.91 | 19.94 | 116,222 | +0.03(+0.15%) |
Sep 01, 2021 | 19.94 | 19.95 | 19.91 | 19.91 | 60,789 | -0.01(-0.06%) |
Aug 31, 2021 | 19.95 | 19.96 | 19.92 | 19.92 | 83,734 | +0.00(+0.02%) |
Aug 30, 2021 | 19.95 | 19.95 | 19.91 | 19.92 | 13,122 | -0.01(-0.04%) |
Aug 27, 2021 | 19.92 | 19.97 | 19.92 | 19.92 | 26,951 | +0.03(+0.13%) |
Aug 26, 2021 | 19.89 | 19.96 | 19.89 | 19.90 | 17,166 | -0.03(-0.17%) |
Aug 25, 2021 | 19.95 | 19.95 | 19.92 | 19.93 | 40,816 | +0.00(+0.02%) |
Aug 24, 2021 | 19.90 | 19.93 | 19.90 | 19.93 | 55,422 | +0.02(+0.11%) |
Aug 23, 2021 | 19.90 | 19.93 | 19.89 | 19.91 | 43,097 | +0.00(+0.00%) |
Aug 20, 2021 | 19.89 | 19.92 | 19.89 | 19.91 | 11,223 | +0.00(+0.00%) |
Aug 19, 2021 | 19.92 | 19.93 | 19.89 | 19.91 | 19,388 | +0.01(+0.04%) |
Aug 18, 2021 | 19.89 | 19.91 | 19.88 | 19.90 | 37,876 | +0.00(+0.00%) |
Aug 17, 2021 | 19.88 | 19.91 | 19.88 | 19.90 | 18,355 | -0.02(-0.10%) |
Aug 16, 2021 | 19.91 | 19.94 | 19.89 | 19.92 | 8,649 | +0.02(+0.10%) |
Aug 13, 2021 | 19.93 | 19.97 | 19.89 | 19.90 | 43,805 | -0.04(-0.21%) |
Aug 12, 2021 | 19.97 | 19.98 | 19.92 | 19.94 | 15,094 | +0.02(+0.11%) |
Aug 11, 2021 | 19.94 | 19.97 | 19.92 | 19.92 | 16,056 | -0.05(-0.23%) |
Aug 10, 2021 | 20.00 | 20.00 | 19.95 | 19.97 | 41,741 | +0.00(+0.02%) |
Aug 09, 2021 | 19.97 | 19.99 | 19.95 | 19.96 | 36,238 | +0.01(+0.04%) |
Aug 06, 2021 | 19.96 | 19.96 | 19.94 | 19.95 | 64,003 | +0.02(+0.09%) |
Aug 05, 2021 | 19.86 | 19.94 | 19.86 | 19.94 | 115,115 | +0.00(+0.02%) |
Aug 04, 2021 | 19.89 | 19.94 | 19.89 | 19.93 | 17,181 | +0.05(+0.26%) |
Aug 03, 2021 | 19.92 | 19.94 | 19.88 | 19.88 | 272,118 | -0.03(-0.13%) |
Aug 02, 2021 | 20.00 | 20.00 | 19.91 | 19.91 | 79,138 | -0.03(-0.17%) |
Jul 30, 2021 | 19.98 | 20.00 | 19.92 | 19.94 | 34,325 | -0.02(-0.08%) |
Jul 29, 2021 | 19.95 | 19.96 | 19.91 | 19.96 | 13,014 | +0.03(+0.13%) |
Jul 28, 2021 | 19.95 | 19.95 | 19.91 | 19.93 | 28,304 | +0.01(+0.06%) |
Jul 27, 2021 | 19.92 | 19.93 | 19.92 | 19.92 | 61,038 | -0.01(-0.04%) |
Jul 26, 2021 | 19.92 | 19.97 | 19.92 | 19.93 | 20,652 | -0.01(-0.04%) |
Jul 23, 2021 | 19.92 | 19.95 | 19.92 | 19.94 | 49,902 | +0.02(+0.11%) |
Jul 22, 2021 | 19.94 | 19.94 | 19.92 | 19.92 | 102,405 | -0.02(-0.09%) |
Jul 21, 2021 | 19.91 | 19.98 | 19.91 | 19.93 | 35,643 | +0.02(+0.09%) |
Jul 20, 2021 | 19.89 | 19.92 | 19.89 | 19.92 | 40,523 | +0.03(+0.13%) |
Jul 19, 2021 | 19.92 | 19.93 | 19.83 | 19.89 | 106,224 | -0.04(-0.21%) |
Jul 16, 2021 | 19.94 | 19.96 | 19.89 | 19.93 | 36,548 | -0.03(-0.17%) |
Jul 15, 2021 | 19.99 | 20.00 | 19.94 | 19.97 | 112,621 | -0.02(-0.08%) |
Jul 14, 2021 | 20.00 | 20.02 | 19.95 | 19.98 | 26,747 | +0.03(+0.16%) |
Jul 13, 2021 | 19.96 | 19.96 | 19.94 | 19.95 | 99,074 | +0.01(+0.03%) |
Jul 12, 2021 | 19.94 | 19.94 | 19.94 | 19.94 | 57,797 | -0.02(-0.10%) |
Jul 09, 2021 | 20.12 | 21.08 | 19.95 | 19.96 | 28,660 | +0.02(+0.10%) |
Jul 08, 2021 | 19.95 | 19.98 | 19.94 | 19.94 | 38,925 | -0.04(-0.18%) |
Jul 07, 2021 | 19.97 | 19.99 | 19.95 | 19.98 | 20,516 | +0.00(+0.02%) |
Jul 06, 2021 | 20.01 | 20.01 | 19.95 | 19.97 | 92,487 | -0.01(-0.05%) |
Jul 02, 2021 | 19.99 | 20.01 | 19.96 | 19.99 | 17,476 | +0.03(+0.14%) |