Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.95 | 20.95 | 20.85 | 20.89 | 13,137 | +0.00(+0.00%) |
Sep 29, 2021 | 20.83 | 20.93 | 20.83 | 20.89 | 5,829 | +0.07(+0.36%) |
Sep 28, 2021 | 20.85 | 20.93 | 20.81 | 20.81 | 5,512 | -0.08(-0.39%) |
Sep 27, 2021 | 20.92 | 20.92 | 20.81 | 20.90 | 8,870 | -0.03(-0.16%) |
Sep 24, 2021 | 20.90 | 20.93 | 20.81 | 20.93 | 7,198 | +0.02(+0.08%) |
Sep 23, 2021 | 20.93 | 20.93 | 20.91 | 20.91 | 4,810 | +0.00(+0.02%) |
Sep 22, 2021 | 20.89 | 20.93 | 20.84 | 20.91 | 4,240 | -0.02(-0.10%) |
Sep 21, 2021 | 20.87 | 20.93 | 20.85 | 20.93 | 4,825 | +0.04(+0.20%) |
Sep 20, 2021 | 20.99 | 20.99 | 20.85 | 20.89 | 3,265 | -0.07(-0.31%) |
Sep 17, 2021 | 20.95 | 21.05 | 20.95 | 20.95 | 10,781 | +0.07(+0.35%) |
Sep 16, 2021 | 20.83 | 20.97 | 20.83 | 20.88 | 3,250 | -0.02(-0.11%) |
Sep 15, 2021 | 20.96 | 20.97 | 20.90 | 20.90 | 6,056 | -0.01(-0.06%) |
Sep 14, 2021 | 20.95 | 20.95 | 20.87 | 20.92 | 8,817 | -0.03(-0.14%) |
Sep 13, 2021 | 20.90 | 20.95 | 20.89 | 20.95 | 1,413 | +0.09(+0.43%) |
Sep 10, 2021 | 20.84 | 20.90 | 20.84 | 20.86 | 10,028 | +0.03(+0.12%) |
Sep 09, 2021 | 20.79 | 20.90 | 20.79 | 20.83 | 14,249 | +0.04(+0.19%) |
Sep 08, 2021 | 20.90 | 20.90 | 20.67 | 20.79 | 4,512 | +0.06(+0.30%) |
Sep 07, 2021 | 20.60 | 20.95 | 20.60 | 20.73 | 14,444 | +0.03(+0.14%) |
Sep 03, 2021 | 20.66 | 20.72 | 20.66 | 20.70 | 4,707 | +0.00(+0.00%) |
Sep 02, 2021 | 20.62 | 20.70 | 20.62 | 20.70 | 3,364 | +0.08(+0.38%) |
Sep 01, 2021 | 20.60 | 20.67 | 20.60 | 20.62 | 9,253 | +0.05(+0.22%) |
Aug 31, 2021 | 20.54 | 20.64 | 20.54 | 20.58 | 11,088 | -0.04(-0.20%) |
Aug 30, 2021 | 20.58 | 20.66 | 20.54 | 20.62 | 5,525 | +0.00(+0.01%) |
Aug 27, 2021 | 20.60 | 20.63 | 20.56 | 20.62 | 11,788 | -0.00(-0.01%) |
Aug 26, 2021 | 20.56 | 20.65 | 20.56 | 20.62 | 12,673 | +0.04(+0.20%) |
Aug 25, 2021 | 20.58 | 20.64 | 20.56 | 20.58 | 7,654 | +0.02(+0.08%) |
Aug 24, 2021 | 20.63 | 20.63 | 20.55 | 20.56 | 15,392 | -0.07(-0.32%) |
Aug 23, 2021 | 20.66 | 20.72 | 20.58 | 20.63 | 15,235 | -0.16(-0.75%) |
Aug 20, 2021 | 20.54 | 20.99 | 20.54 | 20.78 | 9,511 | +0.16(+0.79%) |
Aug 19, 2021 | 20.54 | 20.66 | 20.54 | 20.62 | 16,005 | +0.04(+0.20%) |
Aug 18, 2021 | 20.58 | 20.72 | 20.50 | 20.58 | 15,877 | +0.00(+0.00%) |
Aug 17, 2021 | 20.58 | 20.61 | 20.56 | 20.58 | 21,441 | -0.04(-0.18%) |
Aug 16, 2021 | 20.61 | 20.66 | 20.55 | 20.61 | 23,022 | -0.01(-0.06%) |
Aug 13, 2021 | 20.55 | 20.63 | 20.55 | 20.63 | 12,841 | +0.07(+0.36%) |
Aug 12, 2021 | 20.54 | 20.55 | 20.48 | 20.55 | 15,757 | +0.01(+0.04%) |
Aug 11, 2021 | 20.56 | 20.56 | 20.46 | 20.54 | 11,806 | -0.01(-0.04%) |
Aug 10, 2021 | 20.55 | 20.56 | 20.54 | 20.55 | 9,358 | +0.00(+0.00%) |
Aug 09, 2021 | 20.55 | 20.55 | 20.53 | 20.55 | 7,320 | +0.01(+0.04%) |
Aug 06, 2021 | 20.54 | 20.54 | 20.51 | 20.54 | 8,611 | +0.02(+0.12%) |
Aug 05, 2021 | 20.54 | 20.54 | 20.50 | 20.52 | 7,555 | -0.02(-0.12%) |
Aug 04, 2021 | 20.52 | 20.54 | 20.48 | 20.54 | 13,225 | +0.01(+0.06%) |
Aug 03, 2021 | 20.51 | 20.54 | 20.46 | 20.53 | 6,469 | +0.06(+0.30%) |
Aug 02, 2021 | 20.51 | 20.51 | 20.40 | 20.47 | 5,677 | -0.05(-0.24%) |
Jul 30, 2021 | 20.47 | 20.53 | 20.47 | 20.52 | 5,946 | +0.05(+0.24%) |
Jul 29, 2021 | 20.47 | 20.51 | 20.45 | 20.47 | 9,003 | +0.00(+0.00%) |
Jul 28, 2021 | 20.44 | 20.47 | 20.44 | 20.47 | 4,539 | +0.06(+0.27%) |
Jul 27, 2021 | 20.42 | 20.42 | 20.39 | 20.41 | 3,227 | -0.01(-0.03%) |
Jul 26, 2021 | 20.43 | 20.43 | 20.40 | 20.42 | 9,388 | +0.00(+0.00%) |
Jul 23, 2021 | 20.43 | 20.45 | 20.39 | 20.42 | 15,838 | -0.01(-0.04%) |
Jul 22, 2021 | 20.43 | 20.43 | 20.41 | 20.43 | 9,907 | +0.04(+0.20%) |
Jul 21, 2021 | 20.41 | 20.43 | 20.36 | 20.39 | 18,788 | -0.03(-0.14%) |
Jul 20, 2021 | 20.40 | 20.43 | 20.36 | 20.42 | 9,106 | +0.01(+0.06%) |
Jul 19, 2021 | 20.39 | 20.43 | 20.36 | 20.41 | 7,493 | +0.01(+0.07%) |
Jul 16, 2021 | 20.39 | 20.43 | 20.36 | 20.39 | 6,577 | -0.04(-0.19%) |
Jul 15, 2021 | 20.41 | 20.43 | 20.38 | 20.43 | 35,277 | +0.06(+0.28%) |
Jul 14, 2021 | 20.39 | 20.42 | 20.32 | 20.37 | 3,797 | +0.05(+0.24%) |
Jul 13, 2021 | 20.32 | 20.42 | 20.31 | 20.32 | 6,688 | -0.03(-0.16%) |
Jul 12, 2021 | 20.36 | 20.38 | 20.35 | 20.36 | 4,321 | +0.01(+0.04%) |
Jul 09, 2021 | 20.36 | 20.36 | 20.34 | 20.35 | 12,893 | +0.03(+0.14%) |
Jul 08, 2021 | 20.39 | 20.41 | 20.25 | 20.32 | 23,951 | -0.04(-0.20%) |
Jul 07, 2021 | 20.36 | 20.37 | 20.33 | 20.36 | 9,978 | -0.00(-0.02%) |
Jul 06, 2021 | 20.36 | 20.36 | 20.35 | 20.36 | 11,036 | +0.02(+0.12%) |
Jul 02, 2021 | 20.32 | 20.34 | 20.32 | 20.34 | 47,371 | +0.02(+0.08%) |