Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.91 | 20.93 | 20.91 | 20.92 | 142,428 | -0.02(-0.08%) |
Oct 28, 2021 | 20.91 | 20.93 | 20.91 | 20.93 | 158,000 | +0.03(+0.12%) |
Oct 27, 2021 | 20.92 | 20.93 | 20.90 | 20.91 | 99,179 | -0.02(-0.08%) |
Oct 26, 2021 | 20.92 | 20.92 | 169,604 | +0.01(+0.04%) | ||
Oct 25, 2021 | 20.89 | 20.92 | 20.89 | 20.92 | 64,349 | +0.03(+0.12%) |
Oct 22, 2021 | 20.92 | 20.92 | 20.87 | 20.89 | 155,479 | -0.03(-0.14%) |
Oct 21, 2021 | 20.94 | 20.94 | 20.91 | 20.92 | 80,286 | -0.02(-0.10%) |
Oct 20, 2021 | 20.93 | 20.95 | 20.92 | 20.94 | 136,292 | +0.01(+0.04%) |
Oct 19, 2021 | 20.92 | 20.94 | 20.92 | 20.93 | 108,262 | +0.01(+0.04%) |
Oct 18, 2021 | 20.91 | 20.92 | 20.90 | 20.92 | 36,990 | -0.01(-0.06%) |
Oct 15, 2021 | 20.95 | 20.95 | 20.92 | 20.94 | 62,371 | -0.02(-0.08%) |
Oct 14, 2021 | 20.88 | 20.95 | 20.88 | 20.95 | 48,687 | +0.08(+0.37%) |
Oct 13, 2021 | 20.83 | 20.88 | 20.81 | 20.88 | 102,374 | +0.04(+0.20%) |
Oct 12, 2021 | 20.83 | 20.85 | 20.81 | 20.83 | 46,966 | +0.02(+0.08%) |
Oct 11, 2021 | 20.81 | 20.86 | 20.81 | 20.82 | 72,466 | -0.03(-0.16%) |
Oct 08, 2021 | 20.88 | 20.88 | 20.84 | 20.85 | 91,623 | -0.03(-0.13%) |
Oct 07, 2021 | 20.89 | 20.92 | 20.88 | 20.88 | 299,436 | +0.00(+0.02%) |
Oct 06, 2021 | 20.86 | 20.89 | 20.82 | 20.87 | 105,585 | -0.02(-0.10%) |
Oct 05, 2021 | 20.90 | 20.91 | 20.89 | 20.89 | 53,257 | -0.01(-0.04%) |
Oct 04, 2021 | 20.93 | 20.94 | 20.89 | 20.90 | 33,626 | -0.03(-0.16%) |
Oct 01, 2021 | 20.93 | 20.95 | 20.91 | 20.94 | 67,585 | +0.01(+0.04%) |
Sep 30, 2021 | 20.94 | 20.95 | 20.91 | 20.93 | 65,173 | -0.01(-0.04%) |
Sep 29, 2021 | 20.93 | 20.95 | 20.91 | 20.94 | 84,748 | +0.02(+0.08%) |
Sep 28, 2021 | 20.95 | 21.00 | 20.88 | 20.92 | 207,827 | -0.05(-0.24%) |
Sep 27, 2021 | 20.95 | 20.97 | 20.95 | 20.97 | 62,976 | -0.01(-0.04%) |
Sep 24, 2021 | 20.99 | 21.00 | 20.96 | 20.98 | 99,127 | -0.02(-0.08%) |
Sep 23, 2021 | 20.98 | 21.01 | 20.97 | 21.00 | 122,087 | +0.01(+0.04%) |
Sep 22, 2021 | 20.97 | 21.00 | 20.96 | 20.99 | 170,978 | +0.02(+0.08%) |
Sep 21, 2021 | 20.95 | 20.97 | 20.94 | 20.97 | 183,367 | +0.02(+0.08%) |
Sep 20, 2021 | 20.94 | 20.95 | 20.91 | 20.95 | 152,207 | -0.04(-0.18%) |
Sep 17, 2021 | 21.02 | 21.02 | 20.98 | 20.99 | 151,224 | -0.02(-0.10%) |
Sep 16, 2021 | 21.00 | 21.01 | 20.98 | 21.01 | 91,034 | +0.00(+0.00%) |
Sep 15, 2021 | 20.97 | 21.01 | 20.96 | 21.01 | 79,018 | +0.03(+0.16%) |
Sep 14, 2021 | 20.99 | 21.00 | 20.96 | 20.98 | 129,843 | -0.01(-0.04%) |
Sep 13, 2021 | 20.97 | 20.99 | 20.95 | 20.99 | 42,501 | +0.04(+0.20%) |
Sep 10, 2021 | 20.96 | 21.00 | 20.94 | 20.94 | 67,266 | -0.02(-0.08%) |
Sep 09, 2021 | 20.94 | 20.97 | 20.94 | 20.96 | 70,772 | +0.01(+0.04%) |
Sep 08, 2021 | 20.93 | 20.95 | 20.92 | 20.95 | 83,304 | +0.01(+0.04%) |
Sep 07, 2021 | 20.96 | 20.97 | 20.94 | 20.94 | 127,081 | -0.03(-0.12%) |
Sep 03, 2021 | 20.94 | 20.97 | 20.94 | 20.97 | 71,747 | +0.02(+0.08%) |
Sep 02, 2021 | 20.93 | 20.95 | 20.93 | 20.95 | 146,133 | +0.03(+0.16%) |
Sep 01, 2021 | 20.91 | 20.94 | 20.90 | 20.92 | 153,281 | +0.02(+0.08%) |
Aug 31, 2021 | 20.90 | 20.92 | 20.89 | 20.90 | 154,752 | +0.01(+0.04%) |
Aug 30, 2021 | 20.89 | 20.90 | 20.88 | 20.89 | 125,343 | +0.01(+0.04%) |
Aug 27, 2021 | 20.84 | 20.89 | 20.83 | 20.89 | 203,482 | +0.05(+0.24%) |
Aug 26, 2021 | 20.85 | 20.85 | 20.81 | 20.83 | 182,458 | -0.02(-0.08%) |
Aug 25, 2021 | 20.83 | 20.85 | 20.83 | 20.85 | 206,151 | +0.03(+0.16%) |
Aug 24, 2021 | 20.79 | 20.83 | 20.79 | 20.82 | 183,216 | +0.00(+0.00%) |
Aug 23, 2021 | 20.79 | 20.82 | 20.77 | 20.82 | 198,968 | +0.05(+0.26%) |
Aug 20, 2021 | 20.75 | 20.77 | 20.75 | 20.76 | 111,658 | +0.01(+0.04%) |
Aug 19, 2021 | 20.74 | 20.77 | 20.71 | 20.75 | 420,681 | +0.00(+0.00%) |
Aug 18, 2021 | 20.77 | 20.78 | 20.74 | 20.75 | 218,869 | -0.03(-0.12%) |
Aug 17, 2021 | 20.79 | 20.79 | 20.75 | 20.78 | 123,566 | -0.02(-0.08%) |
Aug 16, 2021 | 20.77 | 20.80 | 20.77 | 20.80 | 67,100 | +0.01(+0.04%) |
Aug 13, 2021 | 20.78 | 20.79 | 20.76 | 20.79 | 163,920 | +0.00(+0.00%) |
Aug 12, 2021 | 20.75 | 20.79 | 20.73 | 20.79 | 133,161 | +0.03(+0.16%) |
Aug 11, 2021 | 20.75 | 20.76 | 20.74 | 20.75 | 49,020 | +0.01(+0.04%) |
Aug 10, 2021 | 20.76 | 20.77 | 20.72 | 20.75 | 49,525 | -0.02(-0.08%) |
Aug 09, 2021 | 20.79 | 20.79 | 20.75 | 20.76 | 116,254 | -0.03(-0.16%) |
Aug 06, 2021 | 20.79 | 20.81 | 20.77 | 20.80 | 100,774 | +0.00(+0.00%) |
Aug 05, 2021 | 20.77 | 20.80 | 20.77 | 20.80 | 60,297 | +0.02(+0.08%) |
Aug 04, 2021 | 20.79 | 20.80 | 20.77 | 20.78 | 80,436 | -0.03(-0.12%) |
Aug 03, 2021 | 20.80 | 20.81 | 20.78 | 20.81 | 156,058 | +0.02(+0.08%) |