Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.00 | 23.44 | 23.00 | 23.44 | 25,318 | +0.33(+1.42%) |
Sep 29, 2021 | 23.16 | 23.16 | 23.06 | 23.12 | 265,370 | -0.02(-0.10%) |
Sep 28, 2021 | 23.07 | 23.14 | 22.98 | 23.14 | 20,448 | +0.34(+1.50%) |
Sep 27, 2021 | 22.77 | 22.80 | 22.70 | 22.80 | 2,752 | -0.20(-0.85%) |
Sep 24, 2021 | 23.03 | 23.11 | 22.94 | 22.99 | 1,223 | +0.02(+0.10%) |
Sep 23, 2021 | 23.13 | 23.13 | 22.84 | 22.97 | 22,825 | -0.33(-1.40%) |
Sep 22, 2021 | 23.52 | 23.52 | 23.21 | 23.30 | 18,953 | -0.29(-1.25%) |
Sep 21, 2021 | 23.64 | 23.68 | 23.52 | 23.59 | 18,684 | +0.03(+0.12%) |
Sep 20, 2021 | 23.63 | 23.87 | 23.55 | 23.56 | 44,128 | +0.35(+1.51%) |
Sep 17, 2021 | 23.06 | 23.21 | 23.03 | 23.21 | 15,047 | +0.18(+0.78%) |
Sep 16, 2021 | 23.04 | 23.12 | 22.95 | 23.03 | 66,718 | +0.01(+0.04%) |
Sep 15, 2021 | 23.17 | 23.17 | 23.00 | 23.02 | 5,206 | -0.24(-1.05%) |
Sep 14, 2021 | 22.96 | 23.27 | 22.96 | 23.27 | 7,869 | +0.26(+1.14%) |
Sep 13, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 11,850 | -0.14(-0.62%) |
Sep 10, 2021 | 22.89 | 23.14 | 22.89 | 23.14 | 2,606 | +0.22(+0.97%) |
Sep 09, 2021 | 22.85 | 22.92 | 22.78 | 22.92 | 8,085 | +0.03(+0.14%) |
Sep 08, 2021 | 22.88 | 22.94 | 22.81 | 22.89 | 1,071 | +0.10(+0.43%) |
Sep 07, 2021 | 22.55 | 22.79 | 22.55 | 22.79 | 2,456 | +0.25(+1.13%) |
Sep 03, 2021 | 22.51 | 22.56 | 22.51 | 22.54 | 738 | +0.10(+0.43%) |
Sep 02, 2021 | 22.45 | 22.45 | 22.40 | 22.44 | 2,296 | -0.11(-0.50%) |
Sep 01, 2021 | 22.54 | 22.74 | 22.54 | 22.56 | 6,061 | -0.05(-0.23%) |
Aug 31, 2021 | 22.58 | 22.61 | 22.57 | 22.61 | 2,859 | +0.06(+0.25%) |
Aug 30, 2021 | 22.47 | 22.55 | 22.47 | 22.55 | 354 | +0.04(+0.17%) |
Aug 27, 2021 | 22.54 | 22.54 | 22.46 | 22.51 | 1,245 | -0.41(-1.79%) |
Aug 26, 2021 | 22.85 | 22.92 | 22.84 | 22.92 | 1,846 | +0.21(+0.92%) |
Aug 25, 2021 | 22.79 | 22.79 | 22.61 | 22.71 | 2,299 | -0.15(-0.64%) |
Aug 24, 2021 | 23.03 | 23.03 | 22.82 | 22.86 | 1,375 | -0.22(-0.95%) |
Aug 23, 2021 | 23.18 | 23.18 | 23.06 | 23.08 | 3,105 | -0.22(-0.93%) |
Aug 20, 2021 | 23.56 | 23.56 | 23.29 | 23.29 | 1,474 | -0.29(-1.22%) |
Aug 19, 2021 | 23.41 | 23.65 | 23.41 | 23.58 | 4,668 | +0.22(+0.94%) |
Aug 18, 2021 | 23.25 | 23.36 | 23.17 | 23.36 | 799 | +0.21(+0.92%) |
Aug 17, 2021 | 23.08 | 23.27 | 23.06 | 23.15 | 5,207 | +0.26(+1.15%) |
Aug 16, 2021 | 22.96 | 23.07 | 22.89 | 22.89 | 1,160 | +0.07(+0.29%) |
Aug 13, 2021 | 22.84 | 22.84 | 22.82 | 22.82 | 810 | +0.04(+0.17%) |
Aug 12, 2021 | 22.79 | 22.89 | 22.74 | 22.78 | 1,558 | +0.04(+0.17%) |
Aug 11, 2021 | 22.91 | 23.03 | 22.75 | 22.75 | 7,494 | -0.19(-0.83%) |
Aug 10, 2021 | 22.94 | 22.94 | 22.94 | 22.94 | 554 | -0.08(-0.33%) |
Aug 09, 2021 | 23.01 | 23.14 | 22.95 | 23.01 | 3,143 | +0.06(+0.25%) |
Aug 06, 2021 | 22.97 | 22.99 | 22.95 | 22.95 | 604 | -0.10(-0.41%) |
Aug 05, 2021 | 23.23 | 23.23 | 23.05 | 23.05 | 1,335 | -0.23(-0.98%) |
Aug 04, 2021 | 23.14 | 23.28 | 23.04 | 23.28 | 3,391 | +0.24(+1.03%) |
Aug 03, 2021 | 23.13 | 23.33 | 23.04 | 23.04 | 2,885 | -0.14(-0.61%) |
Aug 02, 2021 | 23.00 | 23.19 | 22.83 | 23.18 | 6,168 | +0.09(+0.37%) |
Jul 30, 2021 | 23.07 | 23.14 | 22.95 | 23.10 | 1,155 | +0.04(+0.16%) |
Jul 29, 2021 | 23.00 | 23.06 | 22.93 | 23.06 | 2,282 | -0.24(-1.02%) |
Jul 28, 2021 | 23.41 | 23.41 | 23.30 | 23.30 | 546 | -0.17(-0.73%) |
Jul 27, 2021 | 23.47 | 23.62 | 23.47 | 23.47 | 3,143 | +0.13(+0.57%) |
Jul 26, 2021 | 23.35 | 23.37 | 23.29 | 23.33 | 4,550 | -0.03(-0.12%) |
Jul 23, 2021 | 23.43 | 23.60 | 23.36 | 23.36 | 2,890 | -0.20(-0.85%) |
Jul 22, 2021 | 23.40 | 23.56 | 23.40 | 23.56 | 1,263 | +0.22(+0.94%) |
Jul 21, 2021 | 23.42 | 23.45 | 23.30 | 23.34 | 13,925 | -0.28(-1.21%) |
Jul 20, 2021 | 24.23 | 24.23 | 23.55 | 23.63 | 14,415 | -0.69(-2.85%) |
Jul 19, 2021 | 24.33 | 24.53 | 24.16 | 24.32 | 21,370 | +0.40(+1.68%) |
Jul 16, 2021 | 23.73 | 23.93 | 23.63 | 23.92 | 8,038 | +0.28(+1.19%) |
Jul 15, 2021 | 23.71 | 23.77 | 23.61 | 23.64 | 7,396 | +0.07(+0.32%) |
Jul 14, 2021 | 23.35 | 23.57 | 23.21 | 23.57 | 604 | +0.14(+0.58%) |
Jul 13, 2021 | 23.29 | 23.43 | 23.27 | 23.43 | 33,492 | +0.34(+1.47%) |
Jul 12, 2021 | 23.29 | 23.29 | 23.09 | 23.09 | 324 | -0.06(-0.24%) |
Jul 09, 2021 | 23.26 | 23.27 | 23.15 | 23.15 | 1,629 | -0.54(-2.26%) |
Jul 08, 2021 | 23.78 | 23.79 | 23.58 | 23.68 | 5,806 | +0.32(+1.39%) |
Jul 07, 2021 | 23.37 | 23.37 | 23.36 | 23.36 | 894 | -0.03(-0.11%) |
Jul 06, 2021 | 23.06 | 23.50 | 23.06 | 23.38 | 2,270 | +0.23(+1.01%) |
Jul 02, 2021 | 22.98 | 23.15 | 22.98 | 23.15 | 215 | +0.08(+0.34%) |