Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.09 | 21.30 | 21.06 | 21.29 | 40,396 | +0.33(+1.57%) |
Sep 29, 2021 | 20.85 | 20.98 | 20.81 | 20.96 | 13,377 | +0.29(+1.41%) |
Sep 28, 2021 | 20.92 | 20.92 | 20.64 | 20.66 | 40,853 | -0.28(-1.34%) |
Sep 27, 2021 | 20.99 | 20.99 | 20.93 | 20.94 | 14,160 | -0.07(-0.32%) |
Sep 24, 2021 | 21.11 | 21.11 | 20.95 | 21.01 | 15,156 | -0.10(-0.47%) |
Sep 23, 2021 | 21.15 | 21.15 | 21.04 | 21.11 | 13,430 | -0.05(-0.23%) |
Sep 22, 2021 | 21.06 | 21.17 | 21.06 | 21.16 | 7,367 | +0.14(+0.68%) |
Sep 21, 2021 | 21.00 | 21.08 | 21.00 | 21.02 | 10,161 | -0.00(-0.02%) |
Sep 20, 2021 | 21.12 | 21.14 | 21.01 | 21.02 | 7,612 | -0.17(-0.80%) |
Sep 17, 2021 | 21.15 | 21.20 | 21.08 | 21.19 | 21,104 | +0.01(+0.04%) |
Sep 16, 2021 | 21.05 | 21.19 | 21.05 | 21.18 | 10,058 | +0.09(+0.42%) |
Sep 15, 2021 | 21.00 | 21.14 | 20.99 | 21.09 | 7,420 | -0.01(-0.04%) |
Sep 14, 2021 | 21.04 | 21.17 | 21.04 | 21.10 | 3,599 | -0.01(-0.04%) |
Sep 13, 2021 | 21.07 | 21.19 | 21.05 | 21.11 | 12,077 | -0.05(-0.23%) |
Sep 10, 2021 | 21.14 | 21.16 | 21.11 | 21.16 | 9,878 | -0.03(-0.15%) |
Sep 09, 2021 | 21.11 | 21.19 | 21.11 | 21.19 | 4,944 | +0.12(+0.58%) |
Sep 08, 2021 | 21.05 | 21.10 | 21.05 | 21.07 | 8,342 | -0.02(-0.08%) |
Sep 07, 2021 | 21.07 | 21.15 | 21.06 | 21.09 | 17,015 | -0.02(-0.12%) |
Sep 03, 2021 | 21.18 | 21.18 | 21.10 | 21.11 | 5,555 | -0.16(-0.76%) |
Sep 02, 2021 | 21.27 | 21.27 | 21.23 | 21.27 | 10,301 | +0.03(+0.15%) |
Sep 01, 2021 | 21.27 | 21.27 | 21.19 | 21.24 | 8,026 | -0.02(-0.11%) |
Aug 31, 2021 | 21.22 | 21.27 | 21.14 | 21.27 | 12,570 | +0.07(+0.34%) |
Aug 30, 2021 | 21.18 | 21.25 | 21.18 | 21.19 | 8,924 | +0.01(+0.04%) |
Aug 27, 2021 | 21.10 | 21.18 | 21.05 | 21.18 | 3,996 | +0.02(+0.12%) |
Aug 26, 2021 | 21.07 | 21.16 | 21.01 | 21.16 | 11,187 | -0.02(-0.12%) |
Aug 25, 2021 | 21.09 | 21.19 | 21.08 | 21.18 | 7,525 | +0.09(+0.42%) |
Aug 24, 2021 | 21.09 | 21.09 | 20.96 | 21.09 | 11,262 | +0.00(+0.00%) |
Aug 23, 2021 | 21.14 | 21.15 | 21.09 | 21.09 | 3,194 | -0.10(-0.46%) |
Aug 20, 2021 | 21.01 | 21.19 | 21.01 | 21.19 | 11,802 | +0.06(+0.27%) |
Aug 19, 2021 | 21.00 | 21.14 | 21.00 | 21.14 | 4,524 | +0.01(+0.04%) |
Aug 18, 2021 | 20.98 | 21.18 | 20.91 | 21.13 | 10,158 | +0.04(+0.19%) |
Aug 17, 2021 | 21.10 | 21.19 | 21.05 | 21.09 | 6,557 | -0.03(-0.15%) |
Aug 16, 2021 | 21.12 | 21.19 | 21.11 | 21.12 | 11,339 | -0.07(-0.34%) |
Aug 13, 2021 | 21.07 | 21.19 | 21.07 | 21.19 | 7,263 | +0.16(+0.77%) |
Aug 12, 2021 | 20.92 | 21.08 | 20.92 | 21.03 | 11,831 | +0.04(+0.19%) |
Aug 11, 2021 | 21.06 | 21.06 | 20.99 | 20.99 | 5,088 | -0.14(-0.65%) |
Aug 10, 2021 | 21.05 | 21.13 | 20.89 | 21.13 | 10,742 | -0.06(-0.27%) |
Aug 09, 2021 | 21.18 | 21.32 | 21.18 | 21.18 | 14,577 | -0.23(-1.06%) |
Aug 06, 2021 | 21.23 | 21.41 | 21.11 | 21.41 | 22,657 | +0.13(+0.61%) |
Aug 05, 2021 | 21.11 | 21.37 | 21.11 | 21.28 | 7,961 | +0.03(+0.13%) |
Aug 04, 2021 | 21.33 | 21.33 | 21.18 | 21.25 | 5,501 | +0.10(+0.48%) |
Aug 03, 2021 | 21.12 | 21.19 | 21.00 | 21.15 | 11,936 | -0.05(-0.23%) |
Aug 02, 2021 | 21.15 | 21.20 | 21.11 | 21.20 | 12,453 | +0.12(+0.58%) |
Jul 30, 2021 | 20.96 | 21.11 | 20.94 | 21.08 | 13,919 | +0.11(+0.54%) |
Jul 29, 2021 | 20.97 | 20.98 | 20.90 | 20.96 | 7,137 | -0.01(-0.06%) |
Jul 28, 2021 | 20.99 | 21.04 | 20.88 | 20.98 | 15,301 | -0.03(-0.14%) |
Jul 27, 2021 | 21.01 | 21.04 | 20.87 | 21.01 | 16,103 | -0.04(-0.19%) |
Jul 26, 2021 | 20.83 | 21.05 | 20.83 | 21.05 | 8,248 | +0.17(+0.84%) |
Jul 23, 2021 | 21.02 | 21.05 | 20.87 | 20.87 | 8,760 | -0.15(-0.72%) |
Jul 22, 2021 | 21.03 | 21.03 | 20.94 | 21.02 | 2,385 | +0.02(+0.12%) |
Jul 21, 2021 | 20.72 | 21.03 | 20.72 | 21.00 | 16,473 | +0.08(+0.39%) |
Jul 20, 2021 | 20.70 | 20.93 | 20.68 | 20.92 | 25,322 | +0.12(+0.57%) |
Jul 19, 2021 | 21.03 | 21.03 | 20.76 | 20.80 | 7,879 | -0.26(-1.21%) |
Jul 16, 2021 | 21.05 | 21.16 | 21.03 | 21.05 | 12,609 | +0.01(+0.04%) |
Jul 15, 2021 | 21.27 | 21.30 | 21.01 | 21.05 | 22,117 | -0.08(-0.38%) |
Jul 14, 2021 | 21.22 | 21.34 | 21.06 | 21.13 | 27,621 | +0.00(+0.00%) |
Jul 13, 2021 | 21.52 | 21.52 | 21.12 | 21.13 | 8,702 | -0.38(-1.77%) |
Jul 12, 2021 | 21.35 | 21.51 | 21.33 | 21.51 | 4,805 | +0.01(+0.06%) |
Jul 09, 2021 | 21.39 | 21.50 | 21.39 | 21.50 | 11,360 | +0.10(+0.47%) |
Jul 08, 2021 | 21.31 | 21.44 | 21.31 | 21.39 | 14,444 | +0.02(+0.11%) |
Jul 07, 2021 | 21.31 | 21.37 | 21.29 | 21.37 | 7,082 | +0.00(+0.00%) |
Jul 06, 2021 | 21.29 | 21.38 | 21.20 | 21.37 | 15,888 | +0.11(+0.54%) |
Jul 02, 2021 | 21.23 | 21.30 | 21.14 | 21.26 | 14,207 | +0.13(+0.61%) |