Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.99 | 20.99 | 20.62 | 20.85 | 1,903,285 | -0.06(-0.27%) |
Sep 29, 2021 | 20.96 | 21.14 | 20.89 | 20.90 | 1,162,358 | -0.05(-0.23%) |
Sep 28, 2021 | 20.88 | 21.08 | 20.80 | 20.95 | 1,707,529 | +0.06(+0.31%) |
Sep 27, 2021 | 20.55 | 21.01 | 20.51 | 20.89 | 1,973,806 | +0.37(+1.80%) |
Sep 24, 2021 | 20.53 | 20.66 | 20.44 | 20.52 | 2,282,188 | -0.04(-0.20%) |
Sep 23, 2021 | 20.77 | 20.90 | 20.53 | 20.56 | 1,379,242 | -0.21(-1.00%) |
Sep 22, 2021 | 20.95 | 21.08 | 20.77 | 20.77 | 2,249,444 | -0.10(-0.46%) |
Sep 21, 2021 | 20.86 | 20.97 | 20.73 | 20.86 | 1,616,666 | +0.05(+0.23%) |
Sep 20, 2021 | 20.57 | 20.84 | 20.41 | 20.81 | 1,784,690 | +0.21(+1.01%) |
Sep 17, 2021 | 20.58 | 20.67 | 20.38 | 20.61 | 4,603,565 | +0.06(+0.27%) |
Sep 16, 2021 | 20.86 | 20.86 | 20.54 | 20.55 | 2,168,273 | -0.31(-1.50%) |
Sep 15, 2021 | 21.02 | 21.06 | 20.84 | 20.86 | 2,101,764 | -0.13(-0.61%) |
Sep 14, 2021 | 20.83 | 21.01 | 20.75 | 20.99 | 1,594,378 | +0.18(+0.85%) |
Sep 13, 2021 | 20.85 | 20.99 | 20.74 | 20.81 | 1,808,438 | +0.08(+0.39%) |
Sep 10, 2021 | 21.10 | 21.11 | 20.71 | 20.73 | 1,890,425 | -0.38(-1.79%) |
Sep 09, 2021 | 21.24 | 21.32 | 21.10 | 21.11 | 1,733,689 | -0.15(-0.72%) |
Sep 08, 2021 | 20.95 | 21.29 | 20.94 | 21.26 | 1,579,465 | +0.25(+1.18%) |
Sep 07, 2021 | 21.26 | 21.30 | 20.97 | 21.02 | 1,757,378 | -0.23(-1.10%) |
Sep 03, 2021 | 21.26 | 21.33 | 20.84 | 21.25 | 1,408,909 | -0.14(-0.64%) |
Sep 02, 2021 | 21.47 | 21.50 | 21.34 | 21.38 | 1,571,233 | -0.09(-0.41%) |
Sep 01, 2021 | 21.21 | 21.49 | 21.17 | 21.47 | 1,873,363 | +0.34(+1.59%) |
Aug 31, 2021 | 20.93 | 21.25 | 20.83 | 21.14 | 1,329,901 | +0.19(+0.92%) |
Aug 30, 2021 | 20.91 | 20.95 | 20.78 | 20.94 | 676,063 | +0.07(+0.35%) |
Aug 27, 2021 | 20.70 | 20.94 | 20.70 | 20.87 | 733,551 | +0.17(+0.81%) |
Aug 26, 2021 | 20.86 | 20.92 | 20.70 | 20.70 | 630,968 | -0.10(-0.46%) |
Aug 25, 2021 | 20.73 | 20.95 | 20.67 | 20.80 | 982,795 | +0.02(+0.12%) |
Aug 24, 2021 | 20.95 | 20.99 | 20.74 | 20.77 | 937,367 | -0.18(-0.84%) |
Aug 23, 2021 | 20.98 | 21.06 | 20.90 | 20.95 | 833,809 | -0.06(-0.27%) |
Aug 20, 2021 | 21.04 | 21.14 | 20.91 | 21.01 | 905,863 | -0.05(-0.23%) |
Aug 19, 2021 | 21.02 | 21.15 | 20.90 | 21.06 | 1,112,563 | +0.03(+0.15%) |
Aug 18, 2021 | 21.15 | 21.26 | 20.95 | 21.02 | 1,152,582 | -0.14(-0.68%) |
Aug 17, 2021 | 21.46 | 21.50 | 21.14 | 21.17 | 1,447,888 | -0.35(-1.60%) |
Aug 16, 2021 | 21.45 | 21.53 | 21.33 | 21.51 | 2,079,568 | +0.13(+0.60%) |
Aug 13, 2021 | 21.42 | 21.46 | 21.18 | 21.38 | 2,763,418 | +0.04(+0.19%) |
Aug 12, 2021 | 21.18 | 21.36 | 21.12 | 21.34 | 1,249,161 | +0.19(+0.91%) |
Aug 11, 2021 | 21.14 | 21.22 | 21.04 | 21.15 | 924,856 | +0.14(+0.69%) |
Aug 10, 2021 | 21.02 | 21.19 | 20.88 | 21.01 | 1,406,085 | +0.02(+0.11%) |
Aug 09, 2021 | 20.81 | 21.05 | 20.70 | 20.98 | 2,012,040 | +0.09(+0.42%) |
Aug 06, 2021 | 20.78 | 20.98 | 20.71 | 20.90 | 815,979 | +0.08(+0.39%) |
Aug 05, 2021 | 20.57 | 20.83 | 20.57 | 20.81 | 898,056 | +0.15(+0.74%) |
Aug 04, 2021 | 20.77 | 20.78 | 20.54 | 20.66 | 1,128,802 | -0.18(-0.85%) |
Aug 03, 2021 | 21.11 | 21.17 | 20.81 | 20.84 | 1,084,011 | -0.28(-1.33%) |
Aug 02, 2021 | 21.08 | 21.36 | 21.03 | 21.12 | 1,323,506 | +0.02(+0.11%) |
Jul 30, 2021 | 21.18 | 21.47 | 21.07 | 21.10 | 1,061,627 | -0.09(-0.42%) |
Jul 29, 2021 | 21.31 | 21.39 | 21.12 | 21.18 | 979,567 | -0.12(-0.56%) |
Jul 28, 2021 | 21.43 | 21.52 | 21.25 | 21.30 | 1,046,137 | -0.11(-0.52%) |
Jul 27, 2021 | 21.19 | 21.42 | 21.10 | 21.42 | 1,303,881 | +0.20(+0.95%) |
Jul 26, 2021 | 21.26 | 21.39 | 21.14 | 21.22 | 822,357 | -0.07(-0.34%) |
Jul 23, 2021 | 21.37 | 21.49 | 21.29 | 21.29 | 1,377,543 | -0.06(-0.30%) |
Jul 22, 2021 | 21.63 | 21.63 | 21.26 | 21.35 | 1,350,175 | -0.31(-1.44%) |
Jul 21, 2021 | 21.72 | 21.94 | 21.66 | 21.67 | 1,039,452 | -0.06(-0.26%) |
Jul 20, 2021 | 21.74 | 22.10 | 21.63 | 21.72 | 1,907,181 | +0.07(+0.33%) |
Jul 19, 2021 | 21.72 | 21.77 | 21.45 | 21.65 | 1,390,648 | -0.10(-0.48%) |
Jul 16, 2021 | 21.84 | 21.94 | 21.66 | 21.75 | 1,362,355 | -0.03(-0.15%) |
Jul 15, 2021 | 21.51 | 21.83 | 21.51 | 21.79 | 924,926 | +0.27(+1.27%) |
Jul 14, 2021 | 21.48 | 21.71 | 21.48 | 21.51 | 1,412,878 | -0.02(-0.11%) |
Jul 13, 2021 | 21.60 | 21.66 | 21.40 | 21.54 | 1,140,737 | -0.14(-0.63%) |
Jul 12, 2021 | 21.56 | 21.79 | 21.42 | 21.67 | 1,223,463 | +0.17(+0.78%) |
Jul 09, 2021 | 21.32 | 21.54 | 21.26 | 21.50 | 1,045,587 | +0.26(+1.25%) |
Jul 08, 2021 | 21.21 | 21.45 | 21.14 | 21.24 | 1,305,038 | -0.05(-0.23%) |
Jul 07, 2021 | 21.26 | 21.47 | 21.20 | 21.29 | 1,260,293 | -0.07(-0.34%) |
Jul 06, 2021 | 21.21 | 21.40 | 21.00 | 21.36 | 1,722,800 | +0.25(+1.18%) |
Jul 02, 2021 | 20.98 | 21.17 | 20.92 | 21.11 | 1,613,201 | +0.14(+0.69%) |