Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.90 | 21.95 | 21.80 | 21.90 | 760,124 | -0.03(-0.16%) |
Sep 29, 2021 | 21.79 | 21.93 | 21.77 | 21.93 | 867,183 | +0.19(+0.86%) |
Sep 28, 2021 | 21.89 | 21.91 | 21.71 | 21.74 | 1,492,603 | -0.20(-0.93%) |
Sep 27, 2021 | 22.03 | 22.03 | 21.93 | 21.95 | 1,276,679 | -0.05(-0.23%) |
Sep 24, 2021 | 22.10 | 22.12 | 21.99 | 22.00 | 666,790 | -0.10(-0.46%) |
Sep 23, 2021 | 22.16 | 22.23 | 22.07 | 22.10 | 656,801 | -0.06(-0.27%) |
Sep 22, 2021 | 22.12 | 22.17 | 22.07 | 22.16 | 560,029 | +0.11(+0.50%) |
Sep 21, 2021 | 22.07 | 22.09 | 22.01 | 22.05 | 587,806 | +0.03(+0.15%) |
Sep 20, 2021 | 22.10 | 22.11 | 21.98 | 22.01 | 854,817 | -0.15(-0.69%) |
Sep 17, 2021 | 22.21 | 22.23 | 22.14 | 22.17 | 477,142 | -0.03(-0.15%) |
Sep 16, 2021 | 22.16 | 22.20 | 22.09 | 22.20 | 547,081 | +0.05(+0.23%) |
Sep 15, 2021 | 22.13 | 22.16 | 22.05 | 22.15 | 683,882 | +0.05(+0.23%) |
Sep 14, 2021 | 22.13 | 22.14 | 22.05 | 22.10 | 2,062,847 | +0.05(+0.23%) |
Sep 13, 2021 | 22.18 | 22.19 | 22.05 | 22.05 | 1,436,778 | -0.09(-0.38%) |
Sep 10, 2021 | 22.20 | 22.21 | 22.12 | 22.13 | 514,606 | -0.02(-0.08%) |
Sep 09, 2021 | 22.24 | 22.25 | 22.24 | 22.15 | 869,150 | +0.03(+0.15%) |
Sep 08, 2021 | 22.10 | 22.13 | 22.06 | 22.12 | 936,420 | +0.02(+0.08%) |
Sep 07, 2021 | 22.20 | 22.21 | 22.07 | 22.10 | 754,186 | -0.08(-0.34%) |
Sep 03, 2021 | 22.28 | 22.28 | 22.20 | 22.18 | 653,664 | -0.01(-0.06%) |
Sep 02, 2021 | 22.17 | 22.19 | 22.11 | 22.19 | 483,377 | +0.08(+0.34%) |
Sep 01, 2021 | 22.06 | 22.11 | 22.06 | 22.11 | 658,557 | +0.07(+0.31%) |
Aug 31, 2021 | 22.08 | 22.10 | 22.00 | 22.05 | 855,106 | +0.00(+0.00%) |
Aug 30, 2021 | 22.12 | 22.13 | 22.03 | 22.05 | 586,098 | +0.00(+0.00%) |
Aug 27, 2021 | 21.97 | 22.05 | 21.92 | 22.05 | 658,003 | +0.13(+0.58%) |
Aug 26, 2021 | 22.01 | 22.06 | 21.91 | 21.92 | 533,769 | -0.08(-0.38%) |
Aug 25, 2021 | 22.00 | 22.01 | 21.99 | 22.00 | 763,440 | +0.01(+0.04%) |
Aug 24, 2021 | 22.00 | 22.01 | 21.98 | 22.00 | 456,240 | +0.01(+0.04%) |
Aug 23, 2021 | 22.00 | 22.00 | 21.95 | 21.99 | 657,315 | +0.03(+0.12%) |
Aug 20, 2021 | 21.94 | 21.98 | 21.90 | 21.96 | 537,787 | +0.05(+0.23%) |
Aug 19, 2021 | 21.92 | 21.92 | 21.83 | 21.91 | 1,005,542 | -0.02(-0.08%) |
Aug 18, 2021 | 21.98 | 21.98 | 21.90 | 21.93 | 567,134 | -0.03(-0.15%) |
Aug 17, 2021 | 22.05 | 22.05 | 21.94 | 21.96 | 983,640 | -0.08(-0.35%) |
Aug 16, 2021 | 22.06 | 22.06 | 22.01 | 22.04 | 655,898 | -0.01(-0.04%) |
Aug 13, 2021 | 22.04 | 22.09 | 22.02 | 22.05 | 535,057 | +0.06(+0.27%) |
Aug 12, 2021 | 21.97 | 22.00 | 21.95 | 21.99 | 799,767 | +0.07(+0.31%) |
Aug 11, 2021 | 21.95 | 22.00 | 21.84 | 21.92 | 679,948 | +0.03(+0.15%) |
Aug 10, 2021 | 22.00 | 22.02 | 21.80 | 21.89 | 975,283 | -0.08(-0.35%) |
Aug 09, 2021 | 22.14 | 22.15 | 21.95 | 21.96 | 1,284,032 | -0.14(-0.65%) |
Aug 06, 2021 | 22.12 | 22.13 | 22.06 | 22.11 | 624,313 | +0.02(+0.08%) |
Aug 05, 2021 | 22.08 | 22.11 | 22.05 | 22.09 | 612,589 | +0.02(+0.08%) |
Aug 04, 2021 | 22.08 | 22.13 | 22.04 | 22.07 | 677,190 | -0.00(-0.00%) |
Aug 03, 2021 | 22.09 | 22.09 | 22.02 | 22.07 | 952,855 | +0.03(+0.11%) |
Aug 02, 2021 | 22.08 | 22.10 | 22.04 | 22.05 | 586,415 | +0.02(+0.08%) |
Jul 30, 2021 | 21.96 | 22.03 | 21.93 | 22.03 | 1,083,141 | +0.09(+0.42%) |
Jul 29, 2021 | 21.90 | 21.95 | 21.89 | 21.94 | 688,610 | +0.08(+0.35%) |
Jul 28, 2021 | 21.88 | 21.88 | 21.80 | 21.86 | 439,406 | +0.03(+0.15%) |
Jul 27, 2021 | 21.87 | 21.89 | 21.75 | 21.83 | 1,348,024 | -0.03(-0.15%) |
Jul 26, 2021 | 21.92 | 21.92 | 21.84 | 21.86 | 778,155 | -0.03(-0.12%) |
Jul 23, 2021 | 21.86 | 21.89 | 21.83 | 21.89 | 480,598 | +0.07(+0.31%) |
Jul 22, 2021 | 21.89 | 21.89 | 21.81 | 21.82 | 548,478 | -0.03(-0.15%) |
Jul 21, 2021 | 21.86 | 21.89 | 21.84 | 21.85 | 647,105 | -0.01(-0.04%) |
Jul 20, 2021 | 21.83 | 21.89 | 21.79 | 21.86 | 557,594 | +0.09(+0.43%) |
Jul 19, 2021 | 21.83 | 21.94 | 21.74 | 21.77 | 886,060 | -0.11(-0.50%) |
Jul 16, 2021 | 21.97 | 21.97 | 21.87 | 21.88 | 609,733 | -0.05(-0.23%) |
Jul 15, 2021 | 21.96 | 21.99 | 21.91 | 21.93 | 929,203 | -0.03(-0.12%) |
Jul 14, 2021 | 21.99 | 22.01 | 21.88 | 21.95 | 1,112,588 | +0.03(+0.12%) |
Jul 13, 2021 | 22.04 | 22.05 | 21.91 | 21.93 | 7,410,007 | -0.09(-0.42%) |
Jul 12, 2021 | 22.01 | 22.05 | 22.01 | 22.02 | 639,088 | +0.02(+0.08%) |
Jul 09, 2021 | 22.03 | 22.04 | 21.99 | 22.01 | 599,724 | +0.03(+0.15%) |
Jul 08, 2021 | 21.92 | 22.03 | 21.92 | 21.97 | 666,609 | -0.08(-0.34%) |
Jul 07, 2021 | 22.05 | 22.06 | 21.99 | 22.05 | 992,674 | +0.03(+0.15%) |
Jul 06, 2021 | 22.07 | 22.08 | 21.93 | 22.01 | 906,324 | +0.03(+0.15%) |
Jul 02, 2021 | 21.95 | 21.98 | 21.95 | 21.98 | 781,694 | +0.04(+0.19%) |