Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.58 | 23.58 | 23.28 | 23.46 | 170,207 | -0.02(-0.10%) |
Sep 29, 2021 | 23.48 | 23.54 | 23.38 | 23.48 | 83,131 | -0.02(-0.11%) |
Sep 28, 2021 | 23.63 | 23.63 | 23.40 | 23.51 | 182,950 | -0.19(-0.78%) |
Sep 27, 2021 | 23.73 | 23.98 | 23.68 | 23.69 | 117,310 | -0.04(-0.16%) |
Sep 24, 2021 | 23.83 | 23.90 | 23.70 | 23.73 | 140,241 | -0.25(-1.03%) |
Sep 23, 2021 | 23.95 | 24.12 | 23.95 | 23.98 | 198,652 | +0.12(+0.52%) |
Sep 22, 2021 | 23.78 | 24.00 | 23.73 | 23.85 | 110,408 | +0.17(+0.73%) |
Sep 21, 2021 | 23.65 | 23.78 | 23.63 | 23.68 | 81,487 | +0.12(+0.52%) |
Sep 20, 2021 | 23.56 | 23.61 | 23.36 | 23.56 | 253,564 | -0.25(-1.04%) |
Sep 17, 2021 | 23.93 | 23.98 | 23.80 | 23.80 | 199,218 | -0.12(-0.52%) |
Sep 16, 2021 | 23.95 | 24.02 | 23.83 | 23.93 | 112,404 | -0.02(-0.10%) |
Sep 15, 2021 | 24.02 | 24.03 | 23.85 | 23.95 | 126,424 | +0.12(+0.52%) |
Sep 14, 2021 | 24.07 | 24.10 | 23.83 | 23.83 | 140,963 | -0.15(-0.62%) |
Sep 13, 2021 | 23.96 | 24.06 | 23.87 | 23.98 | 138,372 | +0.17(+0.73%) |
Sep 10, 2021 | 24.17 | 24.17 | 23.80 | 23.80 | 107,634 | -0.37(-1.53%) |
Sep 09, 2021 | 24.17 | 24.27 | 24.05 | 24.17 | 99,383 | -0.07(-0.31%) |
Sep 08, 2021 | 24.17 | 24.35 | 24.15 | 24.25 | 120,657 | +0.00(+0.00%) |
Sep 07, 2021 | 24.54 | 24.54 | 24.22 | 24.25 | 747,153 | -0.30(-1.21%) |
Sep 03, 2021 | 24.59 | 24.59 | 24.42 | 24.54 | 148,273 | +0.02(+0.10%) |
Sep 02, 2021 | 24.44 | 24.52 | 24.37 | 24.52 | 75,386 | +0.15(+0.60%) |
Sep 01, 2021 | 24.30 | 24.44 | 24.27 | 24.37 | 178,731 | +0.17(+0.71%) |
Aug 31, 2021 | 24.10 | 24.22 | 24.03 | 24.20 | 130,053 | +0.20(+0.82%) |
Aug 30, 2021 | 24.05 | 24.13 | 23.98 | 24.00 | 131,136 | -0.02(-0.10%) |
Aug 27, 2021 | 23.86 | 24.13 | 23.81 | 24.03 | 233,010 | +0.27(+1.14%) |
Aug 26, 2021 | 23.90 | 23.93 | 23.73 | 23.76 | 99,601 | -0.17(-0.72%) |
Aug 25, 2021 | 23.83 | 23.98 | 23.78 | 23.93 | 132,418 | +0.10(+0.41%) |
Aug 24, 2021 | 23.83 | 23.86 | 23.73 | 23.83 | 94,280 | +0.07(+0.31%) |
Aug 23, 2021 | 23.73 | 23.83 | 23.71 | 23.76 | 106,676 | +0.07(+0.31%) |
Aug 20, 2021 | 23.41 | 23.71 | 23.32 | 23.68 | 96,943 | +0.22(+0.94%) |
Aug 19, 2021 | 23.59 | 23.68 | 23.36 | 23.46 | 128,337 | -0.29(-1.24%) |
Aug 18, 2021 | 23.86 | 23.93 | 23.66 | 23.76 | 160,320 | -0.11(-0.46%) |
Aug 17, 2021 | 23.86 | 23.90 | 23.70 | 23.87 | 127,306 | -0.16(-0.66%) |
Aug 16, 2021 | 24.10 | 24.13 | 23.98 | 24.03 | 127,285 | -0.07(-0.31%) |
Aug 13, 2021 | 24.05 | 24.13 | 24.05 | 24.10 | 122,562 | +0.09(+0.36%) |
Aug 12, 2021 | 24.05 | 24.10 | 23.93 | 24.02 | 57,248 | -0.04(-0.15%) |
Aug 11, 2021 | 23.88 | 24.05 | 23.86 | 24.05 | 69,529 | +0.12(+0.51%) |
Aug 10, 2021 | 24.00 | 24.00 | 23.86 | 23.93 | 85,756 | -0.07(-0.31%) |
Aug 09, 2021 | 24.08 | 24.08 | 23.93 | 24.00 | 61,839 | -0.05(-0.20%) |
Aug 06, 2021 | 24.03 | 24.21 | 24.02 | 24.05 | 82,721 | -0.02(-0.10%) |
Aug 05, 2021 | 23.86 | 24.08 | 23.83 | 24.08 | 107,024 | +0.32(+1.34%) |
Aug 04, 2021 | 23.86 | 23.90 | 23.71 | 23.76 | 220,663 | -0.07(-0.31%) |
Aug 03, 2021 | 23.83 | 23.88 | 23.64 | 23.83 | 99,470 | +0.00(+0.00%) |
Aug 02, 2021 | 24.10 | 24.25 | 23.81 | 23.83 | 148,039 | -0.15(-0.61%) |
Jul 30, 2021 | 24.08 | 24.27 | 23.95 | 23.98 | 114,377 | -0.02(-0.10%) |
Jul 29, 2021 | 24.00 | 24.17 | 23.95 | 24.00 | 65,688 | +0.10(+0.41%) |
Jul 28, 2021 | 23.93 | 24.01 | 23.78 | 23.90 | 315,710 | +0.00(+0.00%) |
Jul 27, 2021 | 23.90 | 23.90 | 23.71 | 23.90 | 120,853 | +0.00(+0.00%) |
Jul 26, 2021 | 23.73 | 23.95 | 23.73 | 23.90 | 139,701 | +0.12(+0.51%) |
Jul 23, 2021 | 23.86 | 23.89 | 23.73 | 23.78 | 70,135 | +0.05(+0.21%) |
Jul 22, 2021 | 23.95 | 23.95 | 23.68 | 23.73 | 70,818 | -0.27(-1.12%) |
Jul 21, 2021 | 23.88 | 24.12 | 23.81 | 24.00 | 198,607 | +0.17(+0.72%) |
Jul 20, 2021 | 23.39 | 23.93 | 23.29 | 23.83 | 141,699 | +0.46(+1.99%) |
Jul 19, 2021 | 23.42 | 23.54 | 23.17 | 23.37 | 268,289 | -0.46(-1.95%) |
Jul 16, 2021 | 23.90 | 24.00 | 23.81 | 23.83 | 97,483 | +0.00(+0.00%) |
Jul 15, 2021 | 23.86 | 23.88 | 23.68 | 23.83 | 127,588 | -0.02(-0.10%) |
Jul 14, 2021 | 24.08 | 24.08 | 23.83 | 23.86 | 195,982 | -0.07(-0.31%) |
Jul 13, 2021 | 24.20 | 24.20 | 23.88 | 23.93 | 94,830 | -0.44(-1.80%) |
Jul 12, 2021 | 24.08 | 24.37 | 24.08 | 24.37 | 176,027 | +0.10(+0.40%) |
Jul 09, 2021 | 23.86 | 24.27 | 23.81 | 24.27 | 150,262 | +0.46(+1.95%) |
Jul 08, 2021 | 23.81 | 23.90 | 23.54 | 23.81 | 163,879 | -0.17(-0.71%) |
Jul 07, 2021 | 24.05 | 24.10 | 23.88 | 23.98 | 122,247 | -0.15(-0.61%) |
Jul 06, 2021 | 24.20 | 24.20 | 23.83 | 24.12 | 188,931 | +0.05(+0.20%) |
Jul 02, 2021 | 24.03 | 24.14 | 23.93 | 24.08 | 152,337 | +0.00(+0.00%) |