Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.01 | 24.01 | 23.94 | 23.95 | 21,984 | -0.00(-0.02%) |
Sep 29, 2021 | 23.93 | 24.02 | 23.93 | 23.96 | 45,008 | +0.02(+0.10%) |
Sep 28, 2021 | 23.98 | 23.99 | 23.92 | 23.93 | 19,925 | -0.17(-0.72%) |
Sep 27, 2021 | 24.04 | 24.13 | 24.04 | 24.10 | 19,013 | -0.02(-0.10%) |
Sep 24, 2021 | 24.17 | 24.20 | 24.12 | 24.13 | 6,314 | -0.10(-0.41%) |
Sep 23, 2021 | 24.31 | 24.37 | 24.23 | 24.23 | 18,065 | -0.10(-0.41%) |
Sep 22, 2021 | 24.34 | 24.34 | 24.29 | 24.33 | 20,961 | +0.12(+0.50%) |
Sep 21, 2021 | 24.17 | 24.24 | 24.17 | 24.21 | 22,472 | +0.04(+0.16%) |
Sep 20, 2021 | 24.15 | 24.19 | 24.10 | 24.17 | 18,084 | -0.07(-0.30%) |
Sep 17, 2021 | 24.34 | 24.34 | 24.22 | 24.24 | 22,741 | -0.13(-0.54%) |
Sep 16, 2021 | 24.34 | 24.40 | 24.33 | 24.37 | 16,299 | -0.09(-0.37%) |
Sep 15, 2021 | 24.49 | 24.49 | 24.41 | 24.46 | 31,698 | +0.04(+0.14%) |
Sep 14, 2021 | 24.48 | 24.48 | 24.43 | 24.43 | 15,348 | +0.03(+0.11%) |
Sep 13, 2021 | 24.38 | 24.44 | 24.38 | 24.40 | 33,955 | +0.08(+0.32%) |
Sep 10, 2021 | 24.37 | 24.39 | 24.32 | 24.32 | 16,928 | -0.07(-0.30%) |
Sep 09, 2021 | 24.30 | 24.41 | 24.30 | 24.40 | 25,057 | +0.06(+0.25%) |
Sep 08, 2021 | 24.39 | 24.39 | 24.28 | 24.34 | 19,851 | +0.01(+0.04%) |
Sep 07, 2021 | 24.34 | 24.40 | 24.31 | 24.33 | 12,309 | -0.11(-0.44%) |
Sep 03, 2021 | 24.50 | 24.50 | 24.40 | 24.44 | 14,212 | -0.03(-0.12%) |
Sep 02, 2021 | 24.47 | 24.49 | 24.42 | 24.46 | 43,832 | +0.02(+0.10%) |
Sep 01, 2021 | 24.41 | 24.49 | 24.41 | 24.44 | 30,644 | +0.02(+0.10%) |
Aug 31, 2021 | 24.37 | 24.48 | 24.37 | 24.42 | 23,921 | -0.01(-0.06%) |
Aug 30, 2021 | 24.36 | 24.43 | 24.36 | 24.43 | 35,722 | +0.06(+0.26%) |
Aug 27, 2021 | 24.27 | 24.37 | 24.26 | 24.37 | 15,808 | +0.16(+0.65%) |
Aug 26, 2021 | 24.33 | 24.33 | 24.21 | 24.21 | 45,408 | -0.08(-0.33%) |
Aug 25, 2021 | 24.32 | 24.32 | 24.27 | 24.29 | 6,466 | -0.03(-0.12%) |
Aug 24, 2021 | 24.24 | 24.33 | 24.24 | 24.32 | 20,064 | +0.04(+0.16%) |
Aug 23, 2021 | 24.23 | 24.32 | 24.23 | 24.28 | 18,179 | +0.04(+0.14%) |
Aug 20, 2021 | 24.23 | 24.25 | 24.21 | 24.25 | 12,675 | +0.07(+0.27%) |
Aug 19, 2021 | 24.16 | 24.20 | 24.15 | 24.18 | 17,266 | -0.03(-0.12%) |
Aug 18, 2021 | 24.22 | 24.26 | 24.19 | 24.21 | 13,750 | -0.03(-0.12%) |
Aug 17, 2021 | 24.30 | 24.30 | 24.21 | 24.24 | 11,516 | -0.04(-0.16%) |
Aug 16, 2021 | 24.31 | 24.36 | 24.28 | 24.28 | 12,124 | -0.02(-0.08%) |
Aug 13, 2021 | 24.20 | 24.30 | 24.20 | 24.30 | 20,320 | +0.13(+0.52%) |
Aug 12, 2021 | 24.10 | 24.17 | 24.10 | 24.17 | 12,485 | +0.03(+0.14%) |
Aug 11, 2021 | 24.09 | 24.16 | 24.09 | 24.14 | 21,872 | +0.05(+0.21%) |
Aug 10, 2021 | 24.22 | 24.22 | 24.09 | 24.09 | 14,060 | -0.08(-0.33%) |
Aug 09, 2021 | 24.29 | 24.29 | 24.14 | 24.17 | 20,072 | -0.07(-0.29%) |
Aug 06, 2021 | 24.32 | 24.32 | 24.22 | 24.24 | 10,608 | -0.12(-0.47%) |
Aug 05, 2021 | 24.38 | 24.40 | 24.33 | 24.36 | 12,857 | +0.00(+0.02%) |
Aug 04, 2021 | 24.36 | 24.39 | 24.31 | 24.35 | 15,577 | -0.07(-0.29%) |
Aug 03, 2021 | 24.32 | 24.42 | 24.32 | 24.42 | 14,627 | +0.06(+0.25%) |
Aug 02, 2021 | 24.35 | 24.43 | 24.35 | 24.36 | 11,011 | +0.05(+0.21%) |
Jul 30, 2021 | 24.26 | 24.38 | 24.26 | 24.31 | 24,860 | -0.02(-0.08%) |
Jul 29, 2021 | 24.21 | 24.34 | 24.21 | 24.33 | 13,682 | +0.06(+0.25%) |
Jul 28, 2021 | 24.22 | 24.27 | 24.22 | 24.27 | 6,717 | +0.04(+0.17%) |
Jul 27, 2021 | 24.21 | 24.26 | 24.19 | 24.23 | 19,123 | +0.05(+0.21%) |
Jul 26, 2021 | 24.17 | 24.26 | 24.17 | 24.18 | 21,181 | -0.01(-0.04%) |
Jul 23, 2021 | 24.11 | 24.21 | 24.11 | 24.19 | 21,453 | -0.04(-0.17%) |
Jul 22, 2021 | 24.14 | 24.26 | 24.14 | 24.23 | 16,697 | +0.03(+0.12%) |
Jul 21, 2021 | 24.12 | 24.21 | 24.12 | 24.20 | 15,975 | -0.03(-0.14%) |
Jul 20, 2021 | 24.26 | 24.29 | 24.22 | 24.23 | 21,777 | +0.04(+0.18%) |
Jul 19, 2021 | 24.28 | 24.28 | 24.16 | 24.19 | 20,569 | +0.00(+0.00%) |
Jul 16, 2021 | 24.27 | 24.27 | 24.19 | 24.19 | 14,310 | -0.04(-0.17%) |
Jul 15, 2021 | 24.24 | 24.25 | 24.17 | 24.23 | 32,158 | +0.07(+0.29%) |
Jul 14, 2021 | 24.19 | 24.19 | 24.13 | 24.16 | 14,552 | +0.07(+0.29%) |
Jul 13, 2021 | 24.20 | 24.24 | 24.05 | 24.09 | 23,635 | -0.09(-0.37%) |
Jul 12, 2021 | 24.27 | 24.27 | 24.17 | 24.18 | 22,520 | -0.04(-0.17%) |
Jul 09, 2021 | 24.22 | 24.22 | 24.15 | 24.22 | 34,698 | +0.01(+0.04%) |
Jul 08, 2021 | 24.15 | 24.24 | 24.15 | 24.21 | 20,725 | -0.04(-0.16%) |
Jul 07, 2021 | 24.17 | 24.26 | 24.17 | 24.25 | 49,655 | +0.06(+0.25%) |
Jul 06, 2021 | 24.16 | 24.19 | 24.13 | 24.19 | 76,534 | +0.06(+0.25%) |
Jul 02, 2021 | 24.17 | 24.17 | 24.08 | 24.13 | 36,800 | -0.11(-0.45%) |