Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.70 | 22.71 | 22.65 | 22.67 | 6,355,498 | -0.02(-0.11%) |
Sep 29, 2021 | 22.68 | 22.70 | 22.68 | 22.70 | 9,423,427 | +0.04(+0.18%) |
Sep 28, 2021 | 22.70 | 22.70 | 22.66 | 22.65 | 5,044,651 | -0.07(-0.33%) |
Sep 27, 2021 | 22.73 | 22.74 | 22.70 | 22.73 | 4,102,245 | +0.01(+0.04%) |
Sep 24, 2021 | 22.72 | 22.74 | 22.70 | 22.72 | 4,480,257 | -0.01(-0.04%) |
Sep 23, 2021 | 22.72 | 22.75 | 22.72 | 22.73 | 4,297,809 | +0.02(+0.07%) |
Sep 22, 2021 | 22.71 | 22.73 | 22.69 | 22.71 | 3,192,253 | +0.02(+0.07%) |
Sep 21, 2021 | 22.70 | 22.70 | 22.66 | 22.70 | 5,730,720 | +0.02(+0.07%) |
Sep 20, 2021 | 22.65 | 22.69 | 22.65 | 22.68 | 10,541,908 | -0.03(-0.15%) |
Sep 17, 2021 | 22.73 | 22.74 | 22.71 | 22.71 | 2,305,925 | -0.02(-0.11%) |
Sep 16, 2021 | 22.75 | 22.75 | 22.71 | 22.74 | 2,509,594 | -0.01(-0.04%) |
Sep 15, 2021 | 22.71 | 22.75 | 22.71 | 22.75 | 4,055,136 | +0.05(+0.22%) |
Sep 14, 2021 | 22.71 | 22.74 | 22.70 | 22.70 | 2,899,289 | -0.02(-0.07%) |
Sep 13, 2021 | 22.70 | 22.72 | 22.69 | 22.71 | 3,703,858 | +0.04(+0.18%) |
Sep 10, 2021 | 22.72 | 22.73 | 22.67 | 22.67 | 2,428,772 | -0.02(-0.11%) |
Sep 09, 2021 | 22.71 | 22.71 | 22.68 | 22.70 | 3,739,823 | +0.00(+0.00%) |
Sep 08, 2021 | 22.69 | 22.70 | 22.66 | 22.70 | 4,451,495 | +0.03(+0.15%) |
Sep 07, 2021 | 22.72 | 22.72 | 22.66 | 22.66 | 5,120,027 | -0.06(-0.25%) |
Sep 03, 2021 | 22.70 | 22.72 | 22.69 | 22.72 | 3,931,871 | +0.01(+0.04%) |
Sep 02, 2021 | 22.70 | 22.71 | 22.69 | 22.71 | 5,164,292 | +0.03(+0.15%) |
Sep 01, 2021 | 22.68 | 22.70 | 22.66 | 22.68 | 4,894,740 | +0.02(+0.07%) |
Aug 31, 2021 | 22.66 | 22.66 | 22.65 | 22.66 | 3,554,799 | +0.01(+0.04%) |
Aug 30, 2021 | 22.65 | 22.67 | 22.65 | 22.65 | 4,731,901 | +0.02(+0.07%) |
Aug 27, 2021 | 22.60 | 22.65 | 22.60 | 22.64 | 1,970,514 | +0.04(+0.18%) |
Aug 26, 2021 | 22.59 | 22.61 | 22.57 | 22.60 | 6,504,833 | +0.00(+0.00%) |
Aug 25, 2021 | 22.59 | 22.61 | 22.58 | 22.60 | 6,606,462 | +0.02(+0.07%) |
Aug 24, 2021 | 22.57 | 22.58 | 22.56 | 22.58 | 5,487,482 | +0.04(+0.18%) |
Aug 23, 2021 | 22.52 | 22.56 | 22.51 | 22.54 | 4,871,248 | +0.05(+0.22%) |
Aug 20, 2021 | 22.49 | 22.52 | 22.47 | 22.49 | 9,230,818 | +0.02(+0.07%) |
Aug 19, 2021 | 22.49 | 22.50 | 22.46 | 22.47 | 6,654,336 | -0.02(-0.11%) |
Aug 18, 2021 | 22.53 | 22.54 | 22.48 | 22.50 | 4,151,222 | -0.03(-0.15%) |
Aug 17, 2021 | 22.52 | 22.53 | 22.50 | 22.53 | 4,427,767 | -0.02(-0.11%) |
Aug 16, 2021 | 22.54 | 22.56 | 22.53 | 22.56 | 5,892,804 | +0.02(+0.07%) |
Aug 13, 2021 | 22.54 | 22.55 | 22.52 | 22.54 | 1,600,946 | +0.01(+0.04%) |
Aug 12, 2021 | 22.52 | 22.53 | 22.50 | 22.53 | 3,006,916 | +0.02(+0.07%) |
Aug 11, 2021 | 22.47 | 22.51 | 22.47 | 22.51 | 5,001,478 | +0.04(+0.18%) |
Aug 10, 2021 | 22.50 | 22.51 | 22.46 | 22.47 | 5,328,902 | -0.02(-0.07%) |
Aug 09, 2021 | 22.51 | 22.53 | 22.49 | 22.49 | 2,948,427 | -0.05(-0.22%) |
Aug 06, 2021 | 22.55 | 22.55 | 22.52 | 22.54 | 7,990,418 | +0.02(+0.07%) |
Aug 05, 2021 | 22.51 | 22.54 | 22.51 | 22.52 | 3,501,906 | +0.02(+0.11%) |
Aug 04, 2021 | 22.53 | 22.53 | 22.49 | 22.50 | 2,436,726 | -0.03(-0.15%) |
Aug 03, 2021 | 22.56 | 22.56 | 22.52 | 22.53 | 4,759,662 | +0.01(+0.04%) |
Aug 02, 2021 | 22.58 | 22.60 | 22.52 | 22.52 | 2,793,408 | -0.05(-0.23%) |
Jul 30, 2021 | 22.60 | 22.61 | 22.57 | 22.57 | 3,193,731 | -0.02(-0.11%) |
Jul 29, 2021 | 22.59 | 22.61 | 22.59 | 22.60 | 4,353,485 | +0.02(+0.11%) |
Jul 28, 2021 | 22.58 | 22.59 | 22.55 | 22.57 | 3,280,780 | +0.02(+0.07%) |
Jul 27, 2021 | 22.57 | 22.57 | 22.53 | 22.56 | 6,000,147 | -0.03(-0.15%) |
Jul 26, 2021 | 22.60 | 22.61 | 22.57 | 22.59 | 3,095,048 | +0.00(+0.00%) |
Jul 23, 2021 | 22.59 | 22.60 | 22.57 | 22.59 | 5,428,136 | +0.02(+0.11%) |
Jul 22, 2021 | 22.57 | 22.58 | 22.54 | 22.57 | 6,260,609 | +0.00(+0.00%) |
Jul 21, 2021 | 22.53 | 22.57 | 22.53 | 22.57 | 5,316,231 | +0.04(+0.18%) |
Jul 20, 2021 | 22.45 | 22.53 | 22.44 | 22.53 | 5,613,679 | +0.07(+0.33%) |
Jul 19, 2021 | 22.54 | 22.54 | 22.43 | 22.45 | 9,632,234 | -0.12(-0.55%) |
Jul 16, 2021 | 22.60 | 22.61 | 22.57 | 22.57 | 3,257,437 | -0.02(-0.11%) |
Jul 15, 2021 | 22.61 | 22.61 | 22.58 | 22.60 | 2,986,493 | +0.00(+0.00%) |
Jul 14, 2021 | 22.62 | 22.62 | 22.60 | 22.60 | 3,669,962 | +0.02(+0.07%) |
Jul 13, 2021 | 22.63 | 22.63 | 22.58 | 22.58 | 2,986,733 | -0.04(-0.18%) |
Jul 12, 2021 | 22.65 | 22.65 | 22.62 | 22.62 | 1,350,188 | -0.02(-0.11%) |
Jul 09, 2021 | 22.63 | 22.65 | 22.62 | 22.65 | 2,060,895 | +0.02(+0.11%) |
Jul 08, 2021 | 22.62 | 22.63 | 22.60 | 22.62 | 6,881,930 | -0.03(-0.15%) |
Jul 07, 2021 | 22.66 | 22.66 | 22.62 | 22.66 | 3,124,880 | +0.00(+0.00%) |
Jul 06, 2021 | 22.65 | 22.66 | 22.63 | 22.66 | 1,891,861 | +0.01(+0.04%) |
Jul 02, 2021 | 22.63 | 22.65 | 22.62 | 22.65 | 11,320,774 | +0.03(+0.15%) |