Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.99 | 23.99 | 23.95 | 23.97 | 24,151 | +0.01(+0.04%) |
Sep 29, 2021 | 24.00 | 24.00 | 23.96 | 23.96 | 31,040 | -0.07(-0.29%) |
Sep 28, 2021 | 24.01 | 24.03 | 24.00 | 24.03 | 26,063 | +0.00(+0.00%) |
Sep 27, 2021 | 24.04 | 24.04 | 24.02 | 24.03 | 21,774 | +0.00(+0.00%) |
Sep 24, 2021 | 24.02 | 24.05 | 24.02 | 24.03 | 20,314 | -0.02(-0.08%) |
Sep 23, 2021 | 24.08 | 24.08 | 24.04 | 24.05 | 57,865 | -0.03(-0.12%) |
Sep 22, 2021 | 24.10 | 24.10 | 24.08 | 24.08 | 24,275 | +0.00(+0.00%) |
Sep 21, 2021 | 24.10 | 24.10 | 24.08 | 24.08 | 12,628 | +0.00(+0.00%) |
Sep 20, 2021 | 24.10 | 24.10 | 24.08 | 24.08 | 26,562 | +0.01(+0.04%) |
Sep 17, 2021 | 24.07 | 24.07 | 24.06 | 24.07 | 15,031 | -0.02(-0.08%) |
Sep 16, 2021 | 24.09 | 24.09 | 24.08 | 24.09 | 16,610 | -0.01(-0.04%) |
Sep 15, 2021 | 24.09 | 24.10 | 24.08 | 24.10 | 69,856 | -0.02(-0.08%) |
Sep 14, 2021 | 24.11 | 24.12 | 24.10 | 24.12 | 32,178 | +0.02(+0.08%) |
Sep 13, 2021 | 24.10 | 24.11 | 24.10 | 24.10 | 8,652 | +0.00(+0.00%) |
Sep 10, 2021 | 24.11 | 24.11 | 24.09 | 24.10 | 13,824 | -0.01(-0.04%) |
Sep 09, 2021 | 24.11 | 24.12 | 24.11 | 24.11 | 19,752 | +0.00(+0.00%) |
Sep 08, 2021 | 24.13 | 24.13 | 24.10 | 24.11 | 56,241 | +0.00(+0.00%) |
Sep 07, 2021 | 24.11 | 24.11 | 24.10 | 24.11 | 20,561 | -0.02(-0.08%) |
Sep 03, 2021 | 24.13 | 24.13 | 24.13 | 0 | +0.02(+0.08%) | |
Sep 02, 2021 | 24.10 | 24.12 | 24.10 | 24.11 | 14,288 | +0.00(+0.00%) |
Sep 01, 2021 | 24.09 | 24.11 | 24.09 | 24.11 | 19,476 | +0.03(+0.12%) |
Aug 31, 2021 | 24.12 | 24.12 | 24.08 | 24.08 | 37,237 | -0.05(-0.21%) |
Aug 30, 2021 | 24.12 | 24.13 | 24.11 | 24.13 | 11,782 | +0.02(+0.08%) |
Aug 27, 2021 | 24.08 | 24.12 | 24.08 | 24.11 | 23,596 | +0.00(+0.00%) |
Aug 26, 2021 | 24.10 | 24.11 | 24.09 | 24.11 | 11,064 | +0.01(+0.04%) |
Aug 25, 2021 | 24.10 | 24.11 | 24.09 | 24.10 | 23,721 | -0.01(-0.04%) |
Aug 24, 2021 | 24.12 | 24.12 | 24.10 | 24.11 | 17,142 | -0.01(-0.04%) |
Aug 23, 2021 | 24.12 | 24.12 | 24.10 | 24.12 | 8,494 | +0.01(+0.04%) |
Aug 20, 2021 | 24.13 | 24.13 | 24.11 | 24.11 | 21,956 | -0.01(-0.04%) |
Aug 19, 2021 | 24.10 | 24.12 | 24.10 | 24.12 | 44,825 | +0.01(+0.04%) |
Aug 18, 2021 | 24.12 | 24.12 | 24.10 | 24.11 | 13,920 | -0.01(-0.04%) |
Aug 17, 2021 | 24.12 | 24.13 | 24.11 | 24.12 | 23,353 | +0.00(+0.00%) |
Aug 16, 2021 | 24.12 | 24.13 | 24.11 | 24.12 | 24,086 | +0.02(+0.08%) |
Aug 13, 2021 | 24.10 | 24.11 | 24.09 | 24.10 | 17,390 | +0.01(+0.04%) |
Aug 12, 2021 | 24.08 | 24.09 | 24.07 | 24.09 | 15,826 | +0.01(+0.04%) |
Aug 11, 2021 | 24.08 | 24.09 | 24.07 | 24.08 | 15,886 | +0.00(+0.00%) |
Aug 10, 2021 | 24.10 | 24.10 | 24.07 | 24.08 | 17,956 | -0.01(-0.04%) |
Aug 09, 2021 | 24.10 | 24.10 | 24.08 | 24.09 | 87,241 | +0.01(+0.04%) |
Aug 06, 2021 | 24.08 | 24.08 | 24.07 | 24.08 | 25,045 | -0.02(-0.08%) |
Aug 05, 2021 | 24.10 | 24.12 | 24.09 | 24.10 | 25,428 | -0.03(-0.12%) |
Aug 04, 2021 | 24.15 | 24.15 | 24.12 | 24.13 | 15,084 | -0.02(-0.08%) |
Aug 03, 2021 | 24.13 | 24.15 | 24.12 | 24.15 | 27,658 | +0.06(+0.25%) |
Jul 30, 2021 | 24.09 | 24.09 | 24.09 | 0 | -0.06(-0.25%) | |
Jul 29, 2021 | 24.15 | 24.16 | 24.14 | 24.15 | 19,700 | +0.00(+0.00%) |
Jul 28, 2021 | 24.17 | 24.17 | 24.14 | 24.15 | 32,374 | -0.02(-0.08%) |
Jul 27, 2021 | 24.16 | 24.17 | 24.15 | 24.17 | 61,036 | +0.02(+0.08%) |
Jul 26, 2021 | 24.15 | 24.15 | 24.14 | 24.15 | 22,950 | +0.00(+0.00%) |
Jul 23, 2021 | 24.14 | 24.15 | 24.14 | 24.15 | 8,518 | -0.01(-0.04%) |
Jul 22, 2021 | 24.14 | 24.16 | 24.14 | 24.16 | 28,708 | +0.02(+0.08%) |
Jul 21, 2021 | 24.13 | 24.15 | 24.13 | 24.14 | 11,461 | -0.01(-0.04%) |
Jul 20, 2021 | 24.16 | 24.16 | 24.14 | 24.15 | 53,653 | +0.00(+0.00%) |
Jul 19, 2021 | 24.13 | 24.15 | 24.13 | 24.15 | 44,081 | +0.04(+0.17%) |
Jul 16, 2021 | 24.08 | 24.11 | 24.08 | 24.11 | 62,033 | +0.01(+0.04%) |
Jul 15, 2021 | 24.10 | 24.10 | 24.09 | 24.10 | 46,481 | +0.00(+0.00%) |
Jul 14, 2021 | 24.06 | 24.10 | 24.06 | 24.10 | 18,340 | +0.03(+0.12%) |
Jul 13, 2021 | 24.07 | 24.07 | 24.06 | 24.07 | 21,706 | -0.01(-0.04%) |
Jul 12, 2021 | 24.03 | 24.08 | 24.03 | 24.08 | 34,437 | +0.01(+0.04%) |
Jul 09, 2021 | 24.08 | 24.08 | 24.07 | 24.07 | 91,555 | -0.01(-0.04%) |
Jul 08, 2021 | 24.10 | 24.10 | 24.08 | 24.08 | 32,298 | +0.00(+0.00%) |
Jul 07, 2021 | 24.06 | 24.08 | 24.06 | 24.08 | 13,193 | +0.01(+0.04%) |
Jul 06, 2021 | 24.07 | 24.07 | 24.05 | 24.07 | 16,328 | +0.02(+0.08%) |
Jul 05, 2021 | 24.08 | 24.08 | 24.05 | 24.05 | 22,490 | -0.02(-0.08%) |