Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.72 | 19.86 | 19.51 | 19.58 | 55,319 | -0.11(-0.57%) |
Sep 29, 2021 | 19.84 | 19.85 | 19.84 | 19.69 | 33,509 | -0.04(-0.20%) |
Sep 28, 2021 | 19.80 | 19.85 | 19.68 | 19.73 | 38,855 | -0.06(-0.33%) |
Sep 27, 2021 | 19.76 | 19.87 | 19.75 | 19.80 | 79,425 | +0.04(+0.20%) |
Sep 24, 2021 | 19.79 | 19.87 | 19.71 | 19.76 | 34,611 | -0.03(-0.16%) |
Sep 23, 2021 | 19.72 | 19.92 | 19.65 | 19.79 | 60,782 | +0.00(+0.00%) |
Sep 22, 2021 | 19.79 | 20.02 | 19.74 | 19.79 | 44,662 | +0.09(+0.45%) |
Sep 21, 2021 | 19.73 | 19.91 | 19.56 | 19.70 | 62,546 | +0.14(+0.74%) |
Sep 20, 2021 | 20.12 | 20.30 | 19.41 | 19.56 | 150,511 | -0.84(-4.14%) |
Sep 17, 2021 | 20.51 | 20.51 | 20.22 | 20.40 | 63,511 | -0.11(-0.55%) |
Sep 16, 2021 | 20.59 | 20.73 | 20.51 | 20.51 | 15,379 | -0.18(-0.89%) |
Sep 15, 2021 | 20.51 | 20.73 | 20.37 | 20.70 | 29,643 | +0.31(+1.54%) |
Sep 14, 2021 | 20.51 | 20.67 | 20.35 | 20.38 | 54,030 | -0.14(-0.67%) |
Sep 13, 2021 | 20.63 | 20.72 | 20.51 | 20.52 | 59,726 | -0.05(-0.23%) |
Sep 10, 2021 | 20.75 | 20.87 | 20.55 | 20.57 | 48,062 | -0.23(-1.08%) |
Sep 09, 2021 | 20.71 | 20.97 | 20.67 | 20.79 | 32,150 | +0.03(+0.16%) |
Sep 08, 2021 | 20.87 | 20.89 | 20.61 | 20.76 | 42,663 | +0.08(+0.39%) |
Sep 07, 2021 | 21.04 | 21.12 | 20.51 | 20.68 | 94,012 | -0.44(-2.09%) |
Sep 03, 2021 | 21.32 | 21.32 | 21.04 | 21.12 | 28,091 | -0.19(-0.91%) |
Sep 02, 2021 | 21.26 | 21.37 | 21.16 | 21.32 | 26,089 | +0.10(+0.45%) |
Sep 01, 2021 | 21.01 | 21.30 | 20.79 | 21.22 | 74,489 | +0.27(+1.31%) |
Aug 31, 2021 | 20.75 | 20.98 | 20.71 | 20.95 | 37,351 | +0.14(+0.70%) |
Aug 30, 2021 | 21.10 | 21.10 | 20.75 | 20.80 | 46,052 | -0.20(-0.96%) |
Aug 27, 2021 | 20.99 | 21.02 | 20.60 | 21.00 | 92,599 | +0.06(+0.31%) |
Aug 26, 2021 | 20.79 | 21.26 | 20.35 | 20.94 | 100,687 | +0.27(+1.32%) |
Aug 25, 2021 | 20.65 | 20.79 | 20.52 | 20.67 | 54,497 | +0.07(+0.35%) |
Aug 24, 2021 | 20.55 | 20.89 | 20.53 | 20.59 | 90,600 | -0.02(-0.08%) |
Aug 23, 2021 | 20.33 | 20.90 | 20.33 | 20.61 | 88,237 | +0.16(+0.79%) |
Aug 20, 2021 | 20.35 | 20.72 | 20.17 | 20.45 | 53,503 | +0.14(+0.67%) |
Aug 19, 2021 | 20.79 | 20.90 | 20.31 | 20.31 | 107,227 | -0.63(-3.00%) |
Aug 18, 2021 | 21.07 | 21.15 | 20.93 | 20.94 | 32,065 | -0.06(-0.31%) |
Aug 17, 2021 | 21.32 | 21.35 | 20.97 | 21.00 | 97,704 | -0.38(-1.77%) |
Aug 16, 2021 | 21.44 | 21.47 | 21.32 | 21.38 | 41,217 | -0.05(-0.23%) |
Aug 13, 2021 | 21.46 | 21.58 | 21.41 | 21.43 | 37,429 | +0.03(+0.15%) |
Aug 12, 2021 | 21.56 | 21.69 | 21.38 | 21.40 | 61,936 | -0.30(-1.37%) |
Aug 11, 2021 | 21.41 | 21.83 | 21.35 | 21.70 | 99,510 | +0.15(+0.71%) |
Aug 10, 2021 | 21.50 | 21.62 | 21.46 | 21.54 | 106,392 | +0.08(+0.37%) |
Aug 09, 2021 | 21.29 | 21.54 | 21.25 | 21.46 | 87,216 | +0.29(+1.38%) |
Aug 06, 2021 | 21.29 | 21.33 | 21.09 | 21.17 | 100,476 | +0.02(+0.07%) |
Aug 05, 2021 | 21.27 | 21.34 | 20.99 | 21.15 | 95,716 | +0.09(+0.45%) |
Aug 04, 2021 | 21.30 | 21.39 | 21.04 | 21.06 | 143,649 | -0.25(-1.19%) |
Aug 03, 2021 | 21.50 | 21.50 | 21.20 | 21.31 | 54,627 | +0.01(+0.04%) |
Aug 02, 2021 | 21.19 | 21.50 | 21.00 | 21.30 | 116,646 | +0.18(+0.86%) |
Jul 30, 2021 | 21.08 | 21.23 | 20.99 | 21.12 | 54,069 | -0.07(-0.34%) |
Jul 29, 2021 | 21.26 | 21.32 | 20.95 | 21.19 | 86,741 | -0.06(-0.30%) |
Jul 28, 2021 | 21.31 | 21.34 | 21.17 | 21.26 | 31,309 | -0.06(-0.26%) |
Jul 27, 2021 | 21.32 | 21.39 | 21.23 | 21.31 | 21,466 | -0.05(-0.22%) |
Jul 26, 2021 | 21.17 | 21.42 | 21.14 | 21.36 | 24,736 | +0.00(+0.00%) |
Jul 23, 2021 | 21.32 | 21.42 | 21.26 | 21.36 | 26,456 | -0.03(-0.15%) |
Jul 22, 2021 | 21.30 | 21.40 | 21.19 | 21.39 | 32,091 | +0.09(+0.45%) |
Jul 21, 2021 | 21.16 | 21.40 | 21.16 | 21.30 | 42,091 | +0.13(+0.60%) |
Jul 20, 2021 | 20.95 | 21.23 | 20.95 | 21.17 | 32,707 | +0.30(+1.44%) |
Jul 19, 2021 | 21.15 | 21.18 | 20.79 | 20.87 | 106,524 | -0.38(-1.79%) |
Jul 16, 2021 | 21.55 | 21.55 | 21.25 | 21.25 | 74,693 | -0.16(-0.74%) |
Jul 15, 2021 | 21.28 | 21.46 | 21.27 | 21.41 | 39,012 | +0.09(+0.45%) |
Jul 14, 2021 | 21.39 | 21.46 | 21.27 | 21.31 | 57,621 | -0.12(-0.55%) |
Jul 13, 2021 | 21.57 | 21.57 | 21.34 | 21.43 | 40,970 | -0.08(-0.37%) |
Jul 12, 2021 | 21.45 | 21.53 | 21.34 | 21.51 | 45,218 | +0.09(+0.44%) |
Jul 09, 2021 | 21.46 | 21.46 | 21.27 | 21.42 | 58,023 | +0.11(+0.52%) |
Jul 08, 2021 | 21.34 | 21.45 | 21.19 | 21.30 | 26,431 | -0.15(-0.70%) |
Jul 07, 2021 | 21.42 | 21.45 | 21.30 | 21.45 | 36,725 | +0.03(+0.15%) |
Jul 06, 2021 | 21.45 | 21.45 | 21.16 | 21.42 | 55,773 | +0.04(+0.18%) |
Jul 02, 2021 | 21.34 | 21.45 | 21.31 | 21.38 | 44,071 | +0.05(+0.22%) |