Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.91 | 20.92 | 20.87 | 20.89 | 13,646 | +0.00(+0.00%) |
Sep 29, 2021 | 20.88 | 20.93 | 20.87 | 20.89 | 11,775 | +0.02(+0.10%) |
Sep 28, 2021 | 20.92 | 20.92 | 20.84 | 20.87 | 6,697 | -0.10(-0.46%) |
Sep 27, 2021 | 20.97 | 20.98 | 20.93 | 20.97 | 8,694 | +0.01(+0.06%) |
Sep 24, 2021 | 20.97 | 21.00 | 20.95 | 20.96 | 7,479 | -0.03(-0.12%) |
Sep 23, 2021 | 21.03 | 21.05 | 20.98 | 20.98 | 24,497 | -0.01(-0.03%) |
Sep 22, 2021 | 20.95 | 21.00 | 20.95 | 20.99 | 4,743 | +0.05(+0.22%) |
Sep 21, 2021 | 20.93 | 20.99 | 20.91 | 20.94 | 23,936 | -0.00(-0.02%) |
Sep 20, 2021 | 20.93 | 20.98 | 20.89 | 20.95 | 14,442 | -0.04(-0.19%) |
Sep 17, 2021 | 20.98 | 21.01 | 20.98 | 20.99 | 5,993 | -0.06(-0.28%) |
Sep 16, 2021 | 21.05 | 21.05 | 20.99 | 21.04 | 4,949 | +0.01(+0.06%) |
Sep 15, 2021 | 21.04 | 21.06 | 20.99 | 21.03 | 12,821 | +0.04(+0.20%) |
Sep 14, 2021 | 20.98 | 21.02 | 20.97 | 20.99 | 11,349 | -0.01(-0.06%) |
Sep 13, 2021 | 20.98 | 21.02 | 20.97 | 21.00 | 6,779 | +0.05(+0.26%) |
Sep 10, 2021 | 20.99 | 20.99 | 20.94 | 20.95 | 6,391 | -0.02(-0.10%) |
Sep 09, 2021 | 21.01 | 21.01 | 20.96 | 20.97 | 6,869 | -0.03(-0.12%) |
Sep 08, 2021 | 20.99 | 20.99 | 20.93 | 20.99 | 18,744 | +0.06(+0.30%) |
Sep 07, 2021 | 20.93 | 20.96 | 20.92 | 20.93 | 127,775 | -0.04(-0.20%) |
Sep 03, 2021 | 20.96 | 20.97 | 20.95 | 20.97 | 5,575 | +0.00(+0.02%) |
Sep 02, 2021 | 20.93 | 20.99 | 20.93 | 20.97 | 3,669 | +0.03(+0.16%) |
Sep 01, 2021 | 20.95 | 20.95 | 20.93 | 20.93 | 1,066 | +0.01(+0.06%) |
Aug 31, 2021 | 20.92 | 20.95 | 20.88 | 20.92 | 12,088 | -0.01(-0.06%) |
Aug 30, 2021 | 20.89 | 20.94 | 20.89 | 20.93 | 7,793 | +0.05(+0.26%) |
Aug 27, 2021 | 20.86 | 20.90 | 20.86 | 20.88 | 17,089 | +0.04(+0.18%) |
Aug 26, 2021 | 20.83 | 20.85 | 20.83 | 20.84 | 21,462 | -0.02(-0.10%) |
Aug 25, 2021 | 20.84 | 20.89 | 20.84 | 20.86 | 2,254 | +0.04(+0.17%) |
Aug 24, 2021 | 20.82 | 20.85 | 20.82 | 20.83 | 8,267 | +0.03(+0.13%) |
Aug 23, 2021 | 20.79 | 20.81 | 20.79 | 20.80 | 15,148 | +0.04(+0.18%) |
Aug 20, 2021 | 20.74 | 20.76 | 20.74 | 20.76 | 13,654 | +0.02(+0.08%) |
Aug 19, 2021 | 20.74 | 20.75 | 20.71 | 20.74 | 46,637 | +0.02(+0.11%) |
Aug 18, 2021 | 20.74 | 20.77 | 20.72 | 20.72 | 6,683 | -0.03(-0.15%) |
Aug 17, 2021 | 20.76 | 20.77 | 20.74 | 20.75 | 15,413 | -0.03(-0.16%) |
Aug 16, 2021 | 20.77 | 20.80 | 20.76 | 20.79 | 5,442 | +0.03(+0.13%) |
Aug 13, 2021 | 20.74 | 20.77 | 20.73 | 20.76 | 14,847 | +0.02(+0.07%) |
Aug 12, 2021 | 20.74 | 20.74 | 20.72 | 20.74 | 9,612 | +0.01(+0.06%) |
Aug 11, 2021 | 20.73 | 20.74 | 20.73 | 20.73 | 18,052 | -0.02(-0.08%) |
Aug 10, 2021 | 20.73 | 20.76 | 20.73 | 20.75 | 17,077 | -0.01(-0.04%) |
Aug 09, 2021 | 20.77 | 20.78 | 20.74 | 20.76 | 11,392 | -0.03(-0.14%) |
Aug 06, 2021 | 20.80 | 20.80 | 20.78 | 20.79 | 27,438 | +0.00(+0.00%) |
Aug 05, 2021 | 20.79 | 20.80 | 20.78 | 20.79 | 4,343 | +0.01(+0.04%) |
Aug 04, 2021 | 20.78 | 20.79 | 20.77 | 20.78 | 5,486 | -0.02(-0.08%) |
Aug 03, 2021 | 20.80 | 20.80 | 20.79 | 20.80 | 8,859 | +0.01(+0.06%) |
Aug 02, 2021 | 20.81 | 20.82 | 20.78 | 20.78 | 5,428 | -0.01(-0.05%) |
Jul 30, 2021 | 20.79 | 20.81 | 20.78 | 20.79 | 6,604 | -0.01(-0.04%) |
Jul 29, 2021 | 20.79 | 20.81 | 20.78 | 20.80 | 6,480 | +0.03(+0.12%) |
Jul 28, 2021 | 20.75 | 20.79 | 20.74 | 20.78 | 6,852 | +0.00(+0.02%) |
Jul 27, 2021 | 20.80 | 20.80 | 20.73 | 20.77 | 8,643 | -0.01(-0.04%) |
Jul 26, 2021 | 20.79 | 20.81 | 20.78 | 20.78 | 11,135 | -0.01(-0.04%) |
Jul 23, 2021 | 20.77 | 20.81 | 20.77 | 20.79 | 16,143 | +0.02(+0.10%) |
Jul 22, 2021 | 20.75 | 20.80 | 20.75 | 20.77 | 6,275 | +0.03(+0.12%) |
Jul 21, 2021 | 20.74 | 20.76 | 20.70 | 20.74 | 15,985 | +0.05(+0.22%) |
Jul 20, 2021 | 20.68 | 20.71 | 20.65 | 20.70 | 27,918 | +0.00(+0.00%) |
Jul 19, 2021 | 20.71 | 20.73 | 20.66 | 20.70 | 9,440 | -0.08(-0.40%) |
Jul 16, 2021 | 20.80 | 20.80 | 20.75 | 20.78 | 10,421 | -0.01(-0.04%) |
Jul 15, 2021 | 20.81 | 20.81 | 20.78 | 20.79 | 12,789 | -0.03(-0.12%) |
Jul 14, 2021 | 20.82 | 20.83 | 20.81 | 20.81 | 213,480 | +0.00(+0.00%) |
Jul 13, 2021 | 20.82 | 20.83 | 20.81 | 20.81 | 13,348 | -0.01(-0.04%) |
Jul 12, 2021 | 20.82 | 20.83 | 20.81 | 20.82 | 4,346 | +0.01(+0.05%) |
Jul 09, 2021 | 20.81 | 20.81 | 20.80 | 20.81 | 6,957 | +0.02(+0.07%) |
Jul 08, 2021 | 20.81 | 20.83 | 20.77 | 20.80 | 25,231 | -0.03(-0.12%) |
Jul 07, 2021 | 20.81 | 20.83 | 20.81 | 20.82 | 6,378 | +0.00(+0.00%) |
Jul 06, 2021 | 20.80 | 20.82 | 20.76 | 20.82 | 12,179 | +0.04(+0.20%) |
Jul 02, 2021 | 20.77 | 20.78 | 20.77 | 20.78 | 9,085 | +0.04(+0.20%) |