Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.17 | 20.26 | 20.13 | 20.20 | 136,011 | -0.02(-0.12%) |
Oct 28, 2021 | 20.22 | 20.21 | 20.22 | 93,441 | -0.05(-0.24%) | |
Oct 27, 2021 | 20.20 | 20.32 | 20.18 | 20.27 | 47,408 | +0.06(+0.31%) |
Oct 26, 2021 | 20.17 | 20.20 | 46,489 | +0.04(+0.20%) | ||
Oct 25, 2021 | 20.20 | 20.20 | 20.13 | 20.16 | 39,718 | +0.02(+0.08%) |
Oct 22, 2021 | 20.17 | 20.24 | 20.14 | 20.15 | 19,109 | -0.05(-0.24%) |
Oct 21, 2021 | 20.21 | 20.26 | 20.14 | 20.20 | 17,716 | +0.02(+0.12%) |
Oct 20, 2021 | 20.13 | 20.24 | 20.13 | 20.17 | 38,637 | +0.04(+0.20%) |
Oct 19, 2021 | 20.13 | 20.17 | 20.09 | 20.13 | 52,602 | +0.01(+0.04%) |
Oct 18, 2021 | 20.13 | 20.14 | 20.01 | 20.13 | 111,766 | -0.01(-0.04%) |
Oct 15, 2021 | 20.19 | 20.19 | 20.07 | 20.13 | 197,576 | -0.06(-0.31%) |
Oct 14, 2021 | 20.21 | 20.32 | 20.11 | 20.20 | 165,585 | +0.02(+0.12%) |
Oct 13, 2021 | 20.25 | 20.37 | 20.16 | 20.17 | 110,043 | -0.11(-0.55%) |
Oct 12, 2021 | 20.42 | 20.46 | 20.28 | 20.28 | 32,212 | -0.13(-0.66%) |
Oct 11, 2021 | 20.35 | 20.42 | 20.32 | 20.42 | 16,466 | +0.13(+0.62%) |
Oct 08, 2021 | 20.41 | 20.45 | 20.29 | 20.29 | 30,803 | -0.08(-0.39%) |
Oct 07, 2021 | 20.42 | 20.42 | 20.37 | 20.37 | 21,067 | +0.00(+0.00%) |
Oct 06, 2021 | 20.41 | 20.43 | 20.33 | 20.37 | 34,140 | -0.04(-0.19%) |
Oct 05, 2021 | 20.52 | 20.54 | 20.41 | 20.41 | 21,459 | -0.10(-0.47%) |
Oct 04, 2021 | 20.69 | 20.74 | 20.48 | 20.51 | 17,690 | -0.20(-0.96%) |
Oct 01, 2021 | 20.77 | 20.94 | 20.70 | 20.71 | 19,980 | -0.15(-0.72%) |
Sep 30, 2021 | 20.79 | 21.04 | 20.57 | 20.86 | 41,117 | +0.23(+1.11%) |
Sep 29, 2021 | 20.44 | 20.63 | 20.40 | 20.63 | 22,921 | +0.20(+1.00%) |
Sep 28, 2021 | 20.52 | 20.52 | 20.35 | 20.43 | 30,649 | -0.16(-0.76%) |
Sep 27, 2021 | 20.66 | 20.77 | 20.55 | 20.58 | 17,677 | -0.14(-0.68%) |
Sep 24, 2021 | 20.75 | 20.75 | 20.58 | 20.72 | 35,053 | -0.01(-0.04%) |
Sep 23, 2021 | 20.66 | 20.73 | 20.54 | 20.73 | 33,899 | +0.09(+0.46%) |
Sep 22, 2021 | 20.39 | 20.65 | 20.39 | 20.64 | 30,005 | +0.25(+1.23%) |
Sep 21, 2021 | 20.36 | 20.43 | 20.36 | 20.39 | 10,949 | +0.02(+0.08%) |
Sep 20, 2021 | 20.45 | 20.49 | 20.36 | 20.37 | 14,039 | -0.13(-0.61%) |
Sep 17, 2021 | 20.64 | 20.64 | 20.50 | 20.50 | 23,254 | -0.16(-0.76%) |
Sep 16, 2021 | 20.48 | 20.65 | 20.45 | 20.65 | 17,854 | +0.11(+0.53%) |
Sep 15, 2021 | 20.55 | 20.55 | 20.39 | 20.54 | 20,865 | +0.03(+0.15%) |
Sep 14, 2021 | 20.43 | 20.52 | 20.43 | 20.51 | 10,511 | +0.05(+0.23%) |
Sep 13, 2021 | 20.46 | 20.53 | 20.39 | 20.46 | 10,543 | -0.05(-0.23%) |
Sep 10, 2021 | 20.55 | 20.55 | 20.42 | 20.51 | 6,676 | -0.01(-0.06%) |
Sep 09, 2021 | 20.37 | 20.52 | 20.37 | 20.52 | 24,247 | +0.06(+0.29%) |
Sep 08, 2021 | 20.42 | 20.52 | 20.42 | 20.46 | 10,123 | -0.02(-0.11%) |
Sep 07, 2021 | 20.49 | 20.49 | 20.41 | 20.49 | 22,465 | +0.04(+0.21%) |
Sep 03, 2021 | 20.47 | 20.49 | 20.39 | 20.44 | 16,663 | -0.07(-0.36%) |
Sep 02, 2021 | 20.41 | 20.53 | 20.41 | 20.52 | 16,486 | +0.08(+0.38%) |
Sep 01, 2021 | 20.44 | 20.52 | 20.40 | 20.44 | 19,722 | +0.01(+0.04%) |
Aug 31, 2021 | 20.56 | 20.62 | 20.38 | 20.43 | 53,025 | -0.19(-0.91%) |
Aug 30, 2021 | 20.59 | 20.73 | 20.59 | 20.62 | 16,303 | -0.05(-0.27%) |
Aug 27, 2021 | 20.64 | 20.69 | 20.63 | 20.68 | 13,878 | -0.01(-0.06%) |
Aug 26, 2021 | 20.68 | 20.69 | 20.63 | 20.69 | 3,071 | +0.03(+0.14%) |
Aug 25, 2021 | 20.70 | 20.73 | 20.66 | 20.66 | 9,481 | -0.04(-0.19%) |
Aug 24, 2021 | 20.73 | 20.74 | 20.59 | 20.70 | 13,731 | -0.04(-0.19%) |
Aug 23, 2021 | 20.72 | 20.74 | 20.71 | 20.74 | 8,832 | +0.01(+0.04%) |
Aug 20, 2021 | 20.70 | 20.73 | 20.64 | 20.73 | 18,402 | +0.03(+0.15%) |
Aug 19, 2021 | 20.62 | 20.70 | 20.61 | 20.70 | 15,942 | +0.06(+0.30%) |
Aug 18, 2021 | 20.55 | 20.66 | 20.55 | 20.64 | 21,879 | +0.02(+0.08%) |
Aug 17, 2021 | 20.53 | 20.70 | 20.53 | 20.62 | 34,882 | +0.00(+0.00%) |
Aug 16, 2021 | 20.70 | 20.70 | 20.56 | 20.62 | 38,402 | +0.00(+0.00%) |
Aug 13, 2021 | 20.62 | 20.66 | 20.57 | 20.62 | 27,035 | -0.04(-0.19%) |
Aug 12, 2021 | 20.64 | 20.66 | 20.55 | 20.66 | 14,642 | +0.00(+0.00%) |
Aug 11, 2021 | 20.50 | 20.66 | 20.50 | 20.66 | 18,137 | +0.07(+0.34%) |
Aug 10, 2021 | 20.67 | 20.70 | 20.41 | 20.59 | 17,738 | -0.08(-0.38%) |
Aug 09, 2021 | 20.66 | 20.69 | 20.61 | 20.67 | 27,083 | +0.01(+0.04%) |
Aug 06, 2021 | 20.66 | 20.66 | 20.57 | 20.66 | 20,129 | +0.00(+0.00%) |
Aug 05, 2021 | 20.66 | 20.66 | 20.53 | 20.66 | 17,093 | +0.08(+0.38%) |
Aug 04, 2021 | 20.61 | 20.61 | 20.49 | 20.58 | 14,086 | +0.03(+0.15%) |
Aug 03, 2021 | 20.54 | 20.64 | 20.49 | 20.55 | 17,669 | -0.07(-0.34%) |