Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 20.71 | 20.71 | 20.51 | 20.62 | 24,094 | +0.07(+0.34%) |
Jul 30, 2021 | 20.35 | 20.68 | 20.35 | 20.55 | 37,981 | +0.20(+0.96%) |
Jul 29, 2021 | 20.27 | 20.35 | 20.26 | 20.35 | 5,688 | +0.01(+0.04%) |
Jul 28, 2021 | 20.33 | 20.37 | 20.25 | 20.35 | 11,096 | +0.04(+0.19%) |
Jul 27, 2021 | 20.40 | 20.40 | 20.21 | 20.31 | 12,359 | +0.00(+0.00%) |
Jul 26, 2021 | 20.26 | 20.33 | 20.26 | 20.31 | 39,521 | +0.00(+0.00%) |
Jul 23, 2021 | 20.41 | 20.41 | 20.31 | 20.31 | 11,641 | -0.09(-0.42%) |
Jul 22, 2021 | 20.39 | 20.42 | 20.35 | 20.39 | 6,658 | +0.05(+0.27%) |
Jul 21, 2021 | 20.25 | 20.34 | 20.25 | 20.34 | 14,585 | +0.12(+0.61%) |
Jul 20, 2021 | 20.26 | 20.32 | 20.18 | 20.22 | 40,844 | +0.05(+0.24%) |
Jul 19, 2021 | 20.35 | 20.46 | 20.14 | 20.17 | 22,763 | -0.34(-1.64%) |
Jul 16, 2021 | 20.68 | 20.68 | 20.43 | 20.50 | 31,723 | -0.10(-0.49%) |
Jul 15, 2021 | 20.61 | 20.62 | 20.53 | 20.61 | 15,253 | -0.01(-0.04%) |
Jul 14, 2021 | 20.45 | 20.66 | 20.44 | 20.61 | 30,620 | +0.23(+1.11%) |
Jul 13, 2021 | 20.86 | 20.86 | 20.35 | 20.39 | 16,660 | -0.41(-1.99%) |
Jul 12, 2021 | 20.82 | 20.82 | 20.74 | 20.80 | 15,895 | +0.05(+0.23%) |
Jul 09, 2021 | 20.86 | 20.86 | 20.70 | 20.75 | 21,135 | -0.02(-0.08%) |
Jul 08, 2021 | 20.72 | 20.78 | 20.71 | 20.77 | 28,347 | +0.05(+0.26%) |
Jul 07, 2021 | 20.83 | 20.83 | 20.68 | 20.71 | 27,482 | -0.02(-0.11%) |
Jul 06, 2021 | 20.69 | 20.85 | 20.69 | 20.74 | 55,719 | -0.04(-0.19%) |
Jul 02, 2021 | 20.85 | 20.85 | 20.72 | 20.78 | 36,003 | -0.14(-0.67%) |