Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.13 | 23.14 | 22.99 | 22.99 | 692,934 | -0.15(-0.63%) |
Sep 29, 2021 | 23.19 | 23.19 | 23.05 | 23.14 | 456,979 | -0.01(-0.04%) |
Sep 28, 2021 | 23.24 | 23.26 | 23.06 | 23.15 | 350,406 | +0.18(+0.79%) |
Sep 27, 2021 | 22.89 | 23.03 | 22.89 | 22.96 | 423,162 | +0.09(+0.40%) |
Sep 24, 2021 | 22.95 | 22.98 | 22.87 | 22.87 | 384,870 | -0.19(-0.83%) |
Sep 23, 2021 | 23.06 | 23.13 | 23.00 | 23.06 | 278,427 | +0.17(+0.75%) |
Sep 22, 2021 | 22.95 | 23.07 | 22.89 | 22.89 | 686,178 | +0.12(+0.52%) |
Sep 21, 2021 | 22.86 | 22.87 | 22.77 | 22.77 | 297,408 | -0.01(-0.04%) |
Sep 20, 2021 | 22.88 | 22.93 | 22.72 | 22.78 | 385,103 | -0.47(-2.03%) |
Sep 17, 2021 | 23.42 | 23.42 | 23.25 | 23.25 | 323,990 | -0.28(-1.20%) |
Sep 16, 2021 | 23.56 | 23.58 | 23.49 | 23.54 | 185,729 | -0.08(-0.35%) |
Sep 15, 2021 | 23.53 | 23.62 | 23.47 | 23.62 | 241,038 | +0.05(+0.19%) |
Sep 14, 2021 | 23.60 | 23.61 | 23.50 | 23.57 | 376,226 | -0.25(-1.07%) |
Sep 13, 2021 | 23.72 | 23.84 | 23.72 | 23.83 | 433,780 | +0.02(+0.08%) |
Sep 10, 2021 | 23.84 | 23.87 | 23.75 | 23.81 | 358,209 | +0.00(+0.00%) |
Sep 09, 2021 | 23.75 | 23.83 | 23.75 | 23.81 | 237,773 | -0.02(-0.08%) |
Sep 08, 2021 | 24.00 | 24.11 | 23.83 | 23.83 | 373,952 | -0.12(-0.49%) |
Sep 07, 2021 | 23.93 | 23.98 | 23.85 | 23.94 | 176,493 | -0.05(-0.19%) |
Sep 03, 2021 | 23.95 | 24.03 | 23.88 | 23.99 | 344,035 | +0.21(+0.88%) |
Sep 02, 2021 | 23.79 | 23.84 | 23.75 | 23.78 | 266,417 | -0.23(-0.94%) |
Sep 01, 2021 | 24.03 | 24.39 | 23.94 | 24.01 | 500,404 | -0.07(-0.30%) |
Aug 31, 2021 | 24.10 | 24.14 | 24.03 | 24.08 | 419,718 | +0.01(+0.04%) |
Aug 30, 2021 | 24.15 | 24.16 | 24.07 | 24.07 | 403,311 | +0.13(+0.53%) |
Aug 27, 2021 | 23.79 | 24.00 | 23.75 | 23.94 | 440,953 | +0.34(+1.42%) |
Aug 26, 2021 | 23.58 | 23.65 | 23.56 | 23.61 | 443,679 | +0.30(+1.28%) |
Aug 25, 2021 | 23.35 | 23.39 | 23.31 | 23.31 | 332,835 | +0.15(+0.67%) |
Aug 24, 2021 | 23.10 | 23.19 | 23.08 | 23.15 | 272,784 | +0.46(+2.04%) |
Aug 23, 2021 | 22.66 | 22.72 | 22.62 | 22.69 | 376,388 | +0.16(+0.72%) |
Aug 20, 2021 | 22.46 | 22.56 | 22.46 | 22.53 | 261,632 | +0.15(+0.65%) |
Aug 19, 2021 | 22.43 | 22.50 | 22.33 | 22.38 | 445,782 | -0.14(-0.60%) |
Aug 18, 2021 | 22.66 | 22.68 | 22.47 | 22.52 | 510,459 | -0.16(-0.72%) |
Aug 17, 2021 | 22.52 | 22.68 | 22.52 | 22.68 | 525,578 | +0.22(+0.97%) |
Aug 16, 2021 | 22.34 | 22.46 | 22.27 | 22.46 | 585,506 | -0.01(-0.04%) |
Aug 13, 2021 | 22.41 | 22.47 | 22.32 | 22.47 | 347,633 | +0.10(+0.45%) |
Aug 12, 2021 | 22.27 | 22.37 | 22.24 | 22.37 | 379,245 | -0.05(-0.20%) |
Aug 11, 2021 | 22.35 | 22.42 | 22.29 | 22.42 | 236,802 | +0.15(+0.65%) |
Aug 10, 2021 | 22.32 | 22.32 | 22.23 | 22.27 | 126,516 | -0.03(-0.12%) |
Aug 09, 2021 | 22.30 | 22.34 | 22.25 | 22.30 | 333,190 | +0.06(+0.29%) |
Aug 06, 2021 | 22.30 | 22.30 | 22.18 | 22.24 | 257,525 | -0.13(-0.57%) |
Aug 05, 2021 | 22.34 | 22.44 | 22.34 | 22.37 | 260,528 | +0.08(+0.37%) |
Aug 04, 2021 | 22.26 | 22.31 | 22.17 | 22.28 | 385,655 | -0.22(-0.97%) |
Aug 03, 2021 | 22.30 | 22.50 | 22.24 | 22.50 | 335,787 | +0.21(+0.94%) |
Aug 02, 2021 | 22.27 | 22.34 | 22.24 | 22.29 | 444,423 | -0.11(-0.49%) |
Jul 30, 2021 | 22.37 | 22.45 | 22.32 | 22.40 | 501,068 | -0.18(-0.80%) |
Jul 29, 2021 | 22.46 | 22.58 | 22.41 | 22.58 | 982,938 | +0.06(+0.28%) |
Jul 28, 2021 | 22.53 | 22.56 | 22.41 | 22.52 | 380,183 | -0.04(-0.16%) |
Jul 27, 2021 | 22.48 | 22.56 | 22.40 | 22.56 | 456,152 | -0.06(-0.28%) |
Jul 26, 2021 | 22.51 | 22.64 | 22.42 | 22.62 | 752,079 | +0.01(+0.04%) |
Jul 23, 2021 | 22.64 | 22.66 | 22.47 | 22.61 | 586,066 | -0.09(-0.40%) |
Jul 22, 2021 | 22.73 | 22.74 | 22.62 | 22.70 | 146,688 | +0.02(+0.08%) |
Jul 21, 2021 | 22.51 | 22.69 | 22.51 | 22.68 | 269,365 | +0.15(+0.68%) |
Jul 20, 2021 | 22.43 | 22.58 | 22.39 | 22.53 | 160,520 | +0.06(+0.28%) |
Jul 19, 2021 | 22.54 | 22.56 | 22.44 | 22.46 | 462,678 | -0.25(-1.12%) |
Jul 16, 2021 | 22.75 | 22.86 | 22.67 | 22.72 | 178,544 | -0.06(-0.28%) |
Jul 15, 2021 | 22.68 | 22.84 | 22.68 | 22.78 | 175,450 | +0.17(+0.76%) |
Jul 14, 2021 | 22.64 | 22.65 | 22.51 | 22.61 | 167,552 | -0.03(-0.12%) |
Jul 13, 2021 | 22.66 | 22.71 | 22.62 | 22.64 | 128,966 | +0.01(+0.04%) |
Jul 12, 2021 | 22.60 | 22.64 | 22.52 | 22.63 | 151,949 | -0.13(-0.56%) |
Jul 09, 2021 | 22.71 | 22.78 | 22.69 | 22.76 | 163,306 | +0.28(+1.25%) |
Jul 08, 2021 | 22.56 | 22.60 | 22.44 | 22.47 | 260,152 | -0.51(-2.21%) |
Jul 07, 2021 | 22.99 | 23.06 | 22.90 | 22.98 | 237,785 | -0.03(-0.12%) |
Jul 06, 2021 | 23.09 | 23.11 | 22.95 | 23.01 | 301,900 | -0.12(-0.51%) |
Jul 02, 2021 | 23.06 | 23.17 | 23.03 | 23.13 | 180,916 | +0.03(+0.12%) |