Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.98 | 24.08 | 23.56 | 23.98 | 262,989 | +0.00(+0.00%) |
Sep 29, 2021 | 23.67 | 24.02 | 23.64 | 23.98 | 65,515 | +0.32(+1.35%) |
Sep 28, 2021 | 23.78 | 23.78 | 23.31 | 23.66 | 34,527 | -0.13(-0.53%) |
Sep 27, 2021 | 23.81 | 23.82 | 23.67 | 23.79 | 33,483 | -0.01(-0.04%) |
Sep 24, 2021 | 23.82 | 23.82 | 23.63 | 23.80 | 38,572 | -0.02(-0.07%) |
Sep 23, 2021 | 24.11 | 24.11 | 23.71 | 23.82 | 32,353 | -0.23(-0.95%) |
Sep 22, 2021 | 23.97 | 24.11 | 23.89 | 24.04 | 42,068 | +0.12(+0.49%) |
Sep 21, 2021 | 23.95 | 23.95 | 23.78 | 23.92 | 22,764 | +0.08(+0.32%) |
Sep 20, 2021 | 23.93 | 23.93 | 23.68 | 23.85 | 20,071 | -0.18(-0.74%) |
Sep 17, 2021 | 24.00 | 24.11 | 23.89 | 24.03 | 86,780 | +0.04(+0.18%) |
Sep 16, 2021 | 23.95 | 24.00 | 23.92 | 23.98 | 24,625 | +0.06(+0.25%) |
Sep 15, 2021 | 24.08 | 24.08 | 23.89 | 23.92 | 32,496 | -0.12(-0.49%) |
Sep 14, 2021 | 24.06 | 24.08 | 23.98 | 24.04 | 13,757 | +0.01(+0.03%) |
Sep 13, 2021 | 24.07 | 24.07 | 23.94 | 24.03 | 11,827 | +0.05(+0.21%) |
Sep 10, 2021 | 23.93 | 24.07 | 23.92 | 23.98 | 8,563 | +0.03(+0.14%) |
Sep 09, 2021 | 24.00 | 24.14 | 23.92 | 23.95 | 19,324 | -0.00(-0.01%) |
Sep 08, 2021 | 23.92 | 23.98 | 23.82 | 23.95 | 22,150 | +0.07(+0.30%) |
Sep 07, 2021 | 23.93 | 23.93 | 23.74 | 23.88 | 10,782 | -0.05(-0.21%) |
Sep 03, 2021 | 23.97 | 23.97 | 23.78 | 23.93 | 16,099 | -0.01(-0.03%) |
Sep 02, 2021 | 23.85 | 23.99 | 23.80 | 23.94 | 29,252 | +0.11(+0.45%) |
Sep 01, 2021 | 23.73 | 23.83 | 23.67 | 23.83 | 17,937 | +0.17(+0.70%) |
Aug 31, 2021 | 23.62 | 23.78 | 23.57 | 23.67 | 44,412 | +0.02(+0.07%) |
Aug 30, 2021 | 23.65 | 23.65 | 23.60 | 23.65 | 15,505 | +0.03(+0.12%) |
Aug 27, 2021 | 23.59 | 23.62 | 23.51 | 23.62 | 15,136 | +0.01(+0.05%) |
Aug 26, 2021 | 23.57 | 23.63 | 23.50 | 23.61 | 15,445 | -0.02(-0.11%) |
Aug 25, 2021 | 23.63 | 23.64 | 23.59 | 23.63 | 13,286 | +0.02(+0.07%) |
Aug 24, 2021 | 23.64 | 23.64 | 23.54 | 23.62 | 14,586 | -0.02(-0.07%) |
Aug 23, 2021 | 23.57 | 23.64 | 23.48 | 23.63 | 16,943 | +0.06(+0.25%) |
Aug 20, 2021 | 23.55 | 23.57 | 23.46 | 23.57 | 10,169 | +0.09(+0.39%) |
Aug 19, 2021 | 23.50 | 23.56 | 23.42 | 23.48 | 8,871 | +0.03(+0.14%) |
Aug 18, 2021 | 23.49 | 23.56 | 23.45 | 23.45 | 39,397 | -0.12(-0.49%) |
Aug 17, 2021 | 23.58 | 23.62 | 23.50 | 23.57 | 24,663 | -0.02(-0.07%) |
Aug 16, 2021 | 23.53 | 23.60 | 23.50 | 23.58 | 19,804 | +0.07(+0.32%) |
Aug 13, 2021 | 23.52 | 23.57 | 23.49 | 23.51 | 30,390 | +0.02(+0.07%) |
Aug 12, 2021 | 23.44 | 23.57 | 23.43 | 23.49 | 129,289 | +0.04(+0.18%) |
Aug 11, 2021 | 23.56 | 23.57 | 23.43 | 23.45 | 19,284 | -0.08(-0.35%) |
Aug 10, 2021 | 23.55 | 23.59 | 23.39 | 23.53 | 46,741 | +0.00(+0.00%) |
Aug 09, 2021 | 23.57 | 23.57 | 23.47 | 23.53 | 57,683 | -0.02(-0.11%) |
Aug 06, 2021 | 23.53 | 23.57 | 23.50 | 23.56 | 30,964 | +0.04(+0.18%) |
Aug 05, 2021 | 23.51 | 23.57 | 23.47 | 23.52 | 25,105 | +0.02(+0.11%) |
Aug 04, 2021 | 23.57 | 23.57 | 23.43 | 23.49 | 60,365 | -0.08(-0.35%) |
Aug 03, 2021 | 23.59 | 23.66 | 23.40 | 23.57 | 29,962 | +0.02(+0.07%) |
Aug 02, 2021 | 23.65 | 23.66 | 23.53 | 23.56 | 40,033 | -0.10(-0.42%) |
Jul 30, 2021 | 23.57 | 23.66 | 23.53 | 23.66 | 40,008 | +0.05(+0.21%) |
Jul 29, 2021 | 23.48 | 23.62 | 23.38 | 23.61 | 36,150 | +0.12(+0.49%) |
Jul 28, 2021 | 23.58 | 23.62 | 23.36 | 23.49 | 25,247 | +0.03(+0.14%) |
Jul 27, 2021 | 23.60 | 23.60 | 23.34 | 23.46 | 13,534 | -0.04(-0.18%) |
Jul 26, 2021 | 23.45 | 23.57 | 23.45 | 23.50 | 14,048 | -0.06(-0.25%) |
Jul 23, 2021 | 23.61 | 23.61 | 23.43 | 23.56 | 68,770 | +0.00(+0.00%) |
Jul 22, 2021 | 23.57 | 23.65 | 23.49 | 23.56 | 8,563 | +0.06(+0.25%) |
Jul 21, 2021 | 23.64 | 23.64 | 23.39 | 23.50 | 25,583 | -0.06(-0.25%) |
Jul 20, 2021 | 23.53 | 23.65 | 23.44 | 23.56 | 78,032 | +0.12(+0.50%) |
Jul 19, 2021 | 23.45 | 23.57 | 23.26 | 23.44 | 41,106 | -0.05(-0.21%) |
Jul 16, 2021 | 23.66 | 23.66 | 23.49 | 23.49 | 31,852 | -0.06(-0.25%) |
Jul 15, 2021 | 23.64 | 23.66 | 23.51 | 23.55 | 23,148 | -0.08(-0.35%) |
Jul 14, 2021 | 23.74 | 23.76 | 23.54 | 23.63 | 31,051 | -0.04(-0.18%) |
Jul 13, 2021 | 23.94 | 24.06 | 23.67 | 23.67 | 37,684 | -0.35(-1.45%) |
Jul 12, 2021 | 24.06 | 24.06 | 23.91 | 24.02 | 9,875 | +0.02(+0.10%) |
Jul 09, 2021 | 24.18 | 24.18 | 23.99 | 24.00 | 78,470 | -0.09(-0.38%) |
Jul 08, 2021 | 24.17 | 24.24 | 23.99 | 24.09 | 31,073 | -0.12(-0.48%) |
Jul 07, 2021 | 23.99 | 24.36 | 23.94 | 24.21 | 78,890 | +0.20(+0.83%) |
Jul 06, 2021 | 23.99 | 24.02 | 23.93 | 24.01 | 43,566 | +0.00(+0.00%) |
Jul 02, 2021 | 23.98 | 24.04 | 23.88 | 24.01 | 25,628 | +0.02(+0.10%) |