Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.01 | 24.37 | 24.01 | 24.29 | 5,868 | +0.31(+1.31%) |
Sep 29, 2021 | 24.01 | 24.01 | 23.93 | 23.98 | 1,944 | -0.03(-0.14%) |
Sep 28, 2021 | 23.61 | 24.01 | 23.61 | 24.01 | 5,588 | +0.16(+0.65%) |
Sep 27, 2021 | 23.68 | 23.85 | 23.68 | 23.85 | 3,171 | +0.60(+2.59%) |
Sep 24, 2021 | 23.18 | 23.34 | 23.18 | 23.25 | 3,400 | -0.20(-0.87%) |
Sep 23, 2021 | 23.48 | 23.48 | 23.39 | 23.45 | 3,404 | +0.13(+0.55%) |
Sep 22, 2021 | 23.20 | 23.33 | 23.20 | 23.33 | 588 | +0.48(+2.12%) |
Sep 21, 2021 | 23.06 | 23.15 | 22.82 | 22.84 | 66,069 | -0.17(-0.76%) |
Sep 20, 2021 | 23.26 | 23.26 | 22.90 | 23.02 | 4,267 | -0.51(-2.18%) |
Sep 17, 2021 | 23.68 | 23.68 | 23.45 | 23.53 | 54,616 | -0.12(-0.49%) |
Sep 16, 2021 | 23.57 | 23.71 | 23.48 | 23.64 | 8,091 | +0.01(+0.06%) |
Sep 15, 2021 | 23.51 | 23.70 | 23.50 | 23.63 | 4,418 | +0.37(+1.61%) |
Sep 14, 2021 | 23.37 | 23.37 | 23.36 | 23.26 | 870 | -0.19(-0.81%) |
Sep 13, 2021 | 23.55 | 23.60 | 23.44 | 23.45 | 2,439 | -0.00(-0.01%) |
Sep 10, 2021 | 23.69 | 23.69 | 23.32 | 23.45 | 6,892 | -0.08(-0.35%) |
Sep 09, 2021 | 23.36 | 23.55 | 23.36 | 23.53 | 5,269 | +0.02(+0.07%) |
Sep 08, 2021 | 23.52 | 23.52 | 23.45 | 23.51 | 8,348 | -0.18(-0.74%) |
Sep 07, 2021 | 23.96 | 23.96 | 23.69 | 23.69 | 671 | -0.14(-0.57%) |
Sep 03, 2021 | 24.10 | 24.10 | 23.83 | 23.83 | 775 | -0.26(-1.09%) |
Sep 02, 2021 | 24.15 | 24.15 | 24.06 | 24.09 | 1,956 | +0.03(+0.14%) |
Sep 01, 2021 | 24.01 | 24.13 | 23.94 | 24.06 | 3,821 | +0.06(+0.26%) |
Aug 31, 2021 | 23.89 | 23.99 | 23.85 | 23.99 | 5,214 | +0.23(+0.95%) |
Aug 30, 2021 | 23.65 | 23.92 | 23.65 | 23.77 | 7,208 | +0.12(+0.51%) |
Aug 27, 2021 | 23.50 | 23.66 | 23.45 | 23.65 | 2,408 | +0.40(+1.71%) |
Aug 26, 2021 | 23.51 | 23.53 | 23.19 | 23.25 | 6,859 | -0.18(-0.76%) |
Aug 25, 2021 | 23.43 | 23.50 | 23.39 | 23.43 | 3,193 | -0.16(-0.68%) |
Aug 24, 2021 | 23.52 | 23.76 | 23.07 | 23.59 | 15,747 | +0.15(+0.64%) |
Aug 23, 2021 | 23.60 | 23.64 | 23.43 | 23.43 | 5,516 | -0.01(-0.03%) |
Aug 20, 2021 | 23.26 | 23.45 | 23.26 | 23.44 | 2,491 | +0.20(+0.86%) |
Aug 19, 2021 | 23.24 | 23.31 | 23.02 | 23.24 | 13,821 | -0.19(-0.82%) |
Aug 18, 2021 | 22.69 | 23.52 | 22.69 | 23.43 | 7,346 | +0.73(+3.22%) |
Aug 17, 2021 | 22.59 | 22.70 | 22.36 | 22.70 | 10,987 | +0.20(+0.87%) |
Aug 16, 2021 | 22.52 | 22.64 | 22.46 | 22.51 | 3,746 | -0.10(-0.43%) |
Aug 13, 2021 | 22.67 | 22.67 | 22.56 | 22.60 | 3,966 | +0.17(+0.75%) |
Aug 12, 2021 | 22.68 | 22.68 | 22.33 | 22.43 | 6,323 | +0.60(+2.76%) |
Aug 11, 2021 | 21.88 | 21.88 | 21.64 | 21.83 | 8,419 | +0.23(+1.04%) |
Aug 10, 2021 | 21.29 | 21.61 | 21.29 | 21.61 | 2,367 | +0.24(+1.11%) |
Aug 09, 2021 | 21.34 | 21.41 | 21.34 | 21.37 | 3,121 | -0.04(-0.19%) |
Aug 06, 2021 | 21.44 | 21.45 | 21.40 | 21.41 | 1,872 | -0.20(-0.92%) |
Aug 05, 2021 | 21.83 | 21.83 | 21.61 | 21.61 | 2,268 | -0.15(-0.69%) |
Aug 04, 2021 | 21.77 | 21.80 | 21.74 | 21.76 | 3,344 | +0.08(+0.39%) |
Aug 03, 2021 | 21.79 | 21.79 | 21.53 | 21.67 | 5,934 | -0.14(-0.66%) |
Aug 02, 2021 | 21.90 | 22.19 | 21.82 | 21.82 | 5,324 | -0.12(-0.55%) |
Jul 30, 2021 | 22.34 | 22.34 | 21.88 | 21.94 | 1,849 | -0.40(-1.78%) |
Jul 29, 2021 | 22.30 | 22.35 | 22.30 | 22.34 | 4,136 | +0.24(+1.11%) |
Jul 28, 2021 | 22.06 | 22.09 | 21.98 | 22.09 | 804 | +0.16(+0.74%) |
Jul 27, 2021 | 22.08 | 22.09 | 21.93 | 21.93 | 998 | -0.16(-0.72%) |
Jul 26, 2021 | 22.21 | 22.21 | 21.91 | 22.09 | 4,810 | -0.03(-0.15%) |
Jul 23, 2021 | 22.22 | 22.22 | 22.12 | 22.12 | 1,883 | +0.03(+0.12%) |
Jul 22, 2021 | 22.21 | 22.21 | 22.10 | 22.10 | 829 | -0.22(-0.96%) |
Jul 21, 2021 | 22.37 | 22.53 | 22.31 | 22.31 | 3,375 | +0.05(+0.22%) |
Jul 20, 2021 | 21.94 | 22.26 | 21.94 | 22.26 | 10,231 | +0.29(+1.34%) |
Jul 19, 2021 | 22.26 | 22.30 | 21.96 | 21.97 | 6,052 | -0.85(-3.72%) |
Jul 16, 2021 | 23.00 | 23.00 | 22.82 | 22.82 | 649 | -0.02(-0.07%) |
Jul 15, 2021 | 23.07 | 23.07 | 22.77 | 22.83 | 3,325 | -0.25(-1.07%) |
Jul 14, 2021 | 23.12 | 23.39 | 23.07 | 23.08 | 2,329 | -0.03(-0.12%) |
Jul 13, 2021 | 23.17 | 23.20 | 22.98 | 23.11 | 2,274 | -0.07(-0.32%) |
Jul 12, 2021 | 22.87 | 23.18 | 22.87 | 23.18 | 6,468 | +0.01(+0.05%) |
Jul 09, 2021 | 23.29 | 23.29 | 23.17 | 23.17 | 856 | +0.32(+1.40%) |
Jul 08, 2021 | 22.61 | 23.15 | 22.54 | 22.85 | 58,641 | -0.08(-0.36%) |
Jul 07, 2021 | 23.16 | 23.16 | 22.77 | 22.93 | 125,555 | -0.26(-1.14%) |
Jul 06, 2021 | 23.63 | 23.63 | 23.12 | 23.20 | 3,365 | -0.42(-1.79%) |
Jul 02, 2021 | 22.78 | 23.62 | 22.56 | 23.62 | 3,735 | +0.67(+2.91%) |