Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.30 | 24.30 | 23.98 | 23.98 | 657 | -0.52(-2.11%) |
Sep 29, 2021 | 24.48 | 24.55 | 24.45 | 24.50 | 1,383 | +0.26(+1.08%) |
Sep 28, 2021 | 24.45 | 24.58 | 24.24 | 24.24 | 543 | -0.34(-1.40%) |
Sep 27, 2021 | 24.10 | 24.58 | 24.10 | 24.58 | 2,893 | +0.72(+3.00%) |
Sep 24, 2021 | 23.80 | 23.96 | 23.80 | 23.86 | 1,350 | -0.24(-1.00%) |
Sep 23, 2021 | 23.96 | 24.11 | 23.96 | 24.11 | 5,060 | +0.49(+2.07%) |
Sep 22, 2021 | 23.55 | 23.84 | 23.55 | 23.62 | 19,228 | +0.48(+2.07%) |
Sep 21, 2021 | 22.86 | 23.22 | 22.86 | 23.14 | 1,045 | +0.19(+0.82%) |
Sep 20, 2021 | 22.84 | 22.95 | 22.69 | 22.95 | 1,240 | -0.50(-2.14%) |
Sep 17, 2021 | 23.66 | 23.69 | 23.41 | 23.45 | 5,380 | -0.08(-0.35%) |
Sep 16, 2021 | 23.48 | 23.57 | 23.45 | 23.54 | 2,262 | -0.10(-0.44%) |
Sep 15, 2021 | 23.54 | 23.64 | 23.42 | 23.64 | 10,172 | +0.58(+2.52%) |
Sep 14, 2021 | 23.06 | 23.06 | 23.06 | 23.06 | 1,307 | -0.42(-1.80%) |
Sep 13, 2021 | 23.43 | 23.54 | 23.43 | 23.48 | 712 | +0.19(+0.82%) |
Sep 10, 2021 | 23.64 | 23.67 | 23.28 | 23.29 | 1,043 | -0.20(-0.86%) |
Sep 09, 2021 | 23.42 | 23.55 | 23.27 | 23.49 | 2,824 | +0.22(+0.96%) |
Sep 08, 2021 | 23.27 | 23.69 | 23.69 | 23.27 | 181 | -0.42(-1.79%) |
Sep 07, 2021 | 24.02 | 24.02 | 23.69 | 23.69 | 1,806 | -0.20(-0.82%) |
Sep 03, 2021 | 23.78 | 23.90 | 23.78 | 23.89 | 555 | -0.02(-0.08%) |
Sep 02, 2021 | 24.09 | 24.10 | 23.91 | 23.91 | 1,705 | +0.19(+0.82%) |
Sep 01, 2021 | 23.37 | 23.72 | 23.37 | 23.72 | 3,099 | +0.26(+1.09%) |
Aug 31, 2021 | 23.50 | 23.50 | 23.42 | 23.46 | 835 | -0.08(-0.34%) |
Aug 30, 2021 | 23.60 | 23.68 | 23.54 | 23.54 | 8,325 | -0.39(-1.63%) |
Aug 27, 2021 | 23.14 | 23.93 | 23.14 | 23.93 | 2,385 | +0.90(+3.91%) |
Aug 26, 2021 | 23.50 | 23.50 | 23.03 | 23.03 | 955 | -0.33(-1.43%) |
Aug 25, 2021 | 23.36 | 23.55 | 23.35 | 23.36 | 897 | +0.16(+0.69%) |
Aug 24, 2021 | 22.97 | 23.29 | 22.97 | 23.20 | 2,374 | +0.37(+1.60%) |
Aug 23, 2021 | 22.72 | 22.84 | 22.67 | 22.84 | 16,664 | +0.33(+1.45%) |
Aug 20, 2021 | 22.20 | 22.51 | 22.18 | 22.51 | 3,867 | +0.31(+1.40%) |
Aug 19, 2021 | 22.50 | 22.50 | 22.20 | 22.20 | 6,827 | -0.40(-1.77%) |
Aug 18, 2021 | 22.93 | 22.94 | 22.60 | 22.60 | 1,635 | -0.06(-0.26%) |
Aug 17, 2021 | 22.89 | 22.89 | 22.47 | 22.66 | 1,217 | -0.54(-2.33%) |
Aug 16, 2021 | 23.30 | 23.41 | 23.20 | 23.20 | 7,430 | -0.30(-1.29%) |
Aug 13, 2021 | 23.77 | 23.77 | 23.50 | 23.50 | 2,369 | -0.51(-2.11%) |
Aug 12, 2021 | 24.15 | 24.15 | 23.92 | 24.01 | 796 | -0.08(-0.34%) |
Aug 11, 2021 | 23.86 | 24.09 | 23.86 | 24.09 | 1,300 | +0.19(+0.81%) |
Aug 10, 2021 | 23.44 | 23.93 | 23.41 | 23.90 | 2,782 | +0.46(+1.97%) |
Aug 09, 2021 | 23.32 | 23.49 | 23.29 | 23.44 | 1,203 | -0.10(-0.42%) |
Aug 06, 2021 | 23.47 | 23.55 | 23.32 | 23.53 | 2,912 | +0.27(+1.16%) |
Aug 05, 2021 | 23.26 | 23.28 | 23.26 | 23.26 | 510 | +0.45(+1.99%) |
Aug 04, 2021 | 23.17 | 23.17 | 22.81 | 22.81 | 1,106 | -0.61(-2.60%) |
Aug 03, 2021 | 22.98 | 23.42 | 22.98 | 23.42 | 13,616 | +0.19(+0.82%) |
Aug 02, 2021 | 23.04 | 23.71 | 23.04 | 23.23 | 4,316 | +0.00(+0.00%) |
Jul 30, 2021 | 23.30 | 23.43 | 23.12 | 23.23 | 1,880 | -0.22(-0.94%) |
Jul 29, 2021 | 23.39 | 23.62 | 23.39 | 23.45 | 3,495 | +0.33(+1.43%) |
Jul 28, 2021 | 23.02 | 23.14 | 23.02 | 23.12 | 4,341 | +0.27(+1.17%) |
Jul 27, 2021 | 22.80 | 22.85 | 22.80 | 22.85 | 949 | -0.38(-1.65%) |
Jul 26, 2021 | 23.24 | 23.35 | 23.14 | 23.23 | 3,413 | +0.25(+1.07%) |
Jul 23, 2021 | 23.01 | 23.01 | 22.85 | 22.99 | 2,492 | +0.46(+2.04%) |
Jul 22, 2021 | 23.27 | 23.27 | 22.51 | 22.53 | 8,065 | -0.90(-3.84%) |
Jul 21, 2021 | 23.44 | 23.44 | 23.43 | 23.43 | 465 | +0.51(+2.22%) |
Jul 20, 2021 | 22.33 | 23.10 | 22.32 | 22.92 | 7,200 | +0.71(+3.20%) |
Jul 19, 2021 | 22.76 | 22.76 | 21.87 | 22.21 | 16,478 | -0.36(-1.60%) |
Jul 16, 2021 | 22.95 | 23.03 | 22.50 | 22.57 | 4,997 | -0.43(-1.85%) |
Jul 15, 2021 | 23.31 | 23.42 | 22.91 | 23.00 | 9,661 | -0.36(-1.52%) |
Jul 14, 2021 | 23.98 | 24.28 | 23.31 | 23.35 | 4,971 | -0.45(-1.88%) |
Jul 13, 2021 | 24.15 | 24.15 | 23.80 | 23.80 | 1,435 | -0.48(-1.96%) |
Jul 12, 2021 | 24.11 | 24.27 | 23.92 | 24.27 | 5,231 | +0.24(+1.02%) |
Jul 09, 2021 | 24.20 | 24.23 | 24.03 | 24.03 | 2,501 | +0.60(+2.57%) |
Jul 08, 2021 | 23.14 | 23.62 | 22.94 | 23.43 | 5,745 | -0.28(-1.18%) |
Jul 07, 2021 | 24.00 | 24.00 | 23.39 | 23.71 | 8,407 | -0.29(-1.21%) |
Jul 06, 2021 | 24.70 | 24.70 | 24.00 | 24.00 | 7,585 | -0.50(-2.04%) |
Jul 02, 2021 | 25.02 | 25.02 | 24.46 | 24.50 | 2,864 | -0.32(-1.29%) |