Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.67 | 22.75 | 22.24 | 22.28 | 143,462 | -0.25(-1.12%) |
Sep 29, 2021 | 22.43 | 22.69 | 22.40 | 22.53 | 107,514 | +0.16(+0.73%) |
Sep 28, 2021 | 22.66 | 22.66 | 22.32 | 22.37 | 127,703 | -0.29(-1.29%) |
Sep 27, 2021 | 22.61 | 22.81 | 22.59 | 22.66 | 114,554 | +0.10(+0.43%) |
Sep 24, 2021 | 22.68 | 22.77 | 22.51 | 22.56 | 102,640 | -0.11(-0.50%) |
Sep 23, 2021 | 22.46 | 23.01 | 22.41 | 22.68 | 117,536 | +0.37(+1.67%) |
Sep 22, 2021 | 22.18 | 22.45 | 22.18 | 22.30 | 83,466 | +0.23(+1.04%) |
Sep 21, 2021 | 22.41 | 22.46 | 21.97 | 22.07 | 301,214 | -0.10(-0.44%) |
Sep 20, 2021 | 22.28 | 22.49 | 21.94 | 22.17 | 207,101 | -0.40(-1.75%) |
Sep 17, 2021 | 22.68 | 22.81 | 22.54 | 22.57 | 111,346 | -0.15(-0.64%) |
Sep 16, 2021 | 22.87 | 22.87 | 22.67 | 22.71 | 61,834 | -0.10(-0.46%) |
Sep 15, 2021 | 22.63 | 22.85 | 22.60 | 22.82 | 97,851 | +0.26(+1.14%) |
Sep 14, 2021 | 22.79 | 22.79 | 22.56 | 22.56 | 130,335 | -0.25(-1.10%) |
Sep 13, 2021 | 22.90 | 22.95 | 22.66 | 22.81 | 131,820 | +0.05(+0.21%) |
Sep 10, 2021 | 22.98 | 23.03 | 22.74 | 22.76 | 86,642 | -0.08(-0.35%) |
Sep 09, 2021 | 22.94 | 23.07 | 22.80 | 22.84 | 71,006 | -0.04(-0.18%) |
Sep 08, 2021 | 22.83 | 23.04 | 22.78 | 22.88 | 104,409 | -0.02(-0.07%) |
Sep 07, 2021 | 23.11 | 23.11 | 22.85 | 22.90 | 113,715 | -0.21(-0.91%) |
Sep 03, 2021 | 23.11 | 23.11 | 22.95 | 23.11 | 76,703 | +0.05(+0.21%) |
Sep 02, 2021 | 23.09 | 23.17 | 22.99 | 23.06 | 145,859 | -0.02(-0.07%) |
Sep 01, 2021 | 23.07 | 23.15 | 22.99 | 23.07 | 152,341 | +0.05(+0.21%) |
Aug 31, 2021 | 22.99 | 23.05 | 22.95 | 23.03 | 120,999 | +0.09(+0.39%) |
Aug 30, 2021 | 22.91 | 22.99 | 22.86 | 22.94 | 82,099 | +0.05(+0.21%) |
Aug 27, 2021 | 22.78 | 23.01 | 22.77 | 22.89 | 66,353 | +0.16(+0.71%) |
Aug 26, 2021 | 22.90 | 22.94 | 22.69 | 22.73 | 92,231 | -0.15(-0.67%) |
Aug 25, 2021 | 22.99 | 23.11 | 22.86 | 22.88 | 148,733 | -0.03(-0.14%) |
Aug 24, 2021 | 22.67 | 22.95 | 22.64 | 22.91 | 172,961 | +0.41(+1.83%) |
Aug 23, 2021 | 22.53 | 22.66 | 22.47 | 22.50 | 102,318 | +0.12(+0.51%) |
Aug 20, 2021 | 22.33 | 22.55 | 22.33 | 22.39 | 101,518 | +0.13(+0.58%) |
Aug 19, 2021 | 22.26 | 22.42 | 22.23 | 22.26 | 160,451 | -0.18(-0.79%) |
Aug 18, 2021 | 22.75 | 22.78 | 22.35 | 22.43 | 141,093 | -0.30(-1.31%) |
Aug 17, 2021 | 23.07 | 23.07 | 22.55 | 22.73 | 231,777 | -0.34(-1.49%) |
Aug 16, 2021 | 22.91 | 23.10 | 22.83 | 23.08 | 81,030 | +0.14(+0.63%) |
Aug 13, 2021 | 22.80 | 22.95 | 22.76 | 22.93 | 80,086 | +0.16(+0.70%) |
Aug 12, 2021 | 22.73 | 22.78 | 22.67 | 22.77 | 129,332 | +0.10(+0.46%) |
Aug 11, 2021 | 22.62 | 22.76 | 22.54 | 22.67 | 125,378 | +0.17(+0.75%) |
Aug 10, 2021 | 22.52 | 22.70 | 22.37 | 22.50 | 146,358 | -0.01(-0.04%) |
Aug 09, 2021 | 22.47 | 22.56 | 22.45 | 22.51 | 130,584 | +0.12(+0.54%) |
Aug 06, 2021 | 22.39 | 22.45 | 22.34 | 22.39 | 124,653 | +0.10(+0.43%) |
Aug 05, 2021 | 22.15 | 22.33 | 22.12 | 22.29 | 115,974 | +0.17(+0.76%) |
Aug 04, 2021 | 22.17 | 22.34 | 22.03 | 22.12 | 134,256 | -0.05(-0.22%) |
Aug 03, 2021 | 21.99 | 22.22 | 21.87 | 22.17 | 142,785 | +0.18(+0.80%) |
Aug 02, 2021 | 22.19 | 22.21 | 21.97 | 21.99 | 156,537 | -0.06(-0.25%) |
Jul 30, 2021 | 22.12 | 22.13 | 21.95 | 22.05 | 128,758 | -0.02(-0.07%) |
Jul 29, 2021 | 21.82 | 22.10 | 21.72 | 22.07 | 202,951 | +0.24(+1.10%) |
Jul 28, 2021 | 21.88 | 21.88 | 21.75 | 21.83 | 112,225 | +0.05(+0.22%) |
Jul 27, 2021 | 21.87 | 21.94 | 21.75 | 21.78 | 72,384 | -0.19(-0.88%) |
Jul 26, 2021 | 21.99 | 22.01 | 21.99 | 21.97 | 92,816 | +0.00(+0.00%) |
Jul 23, 2021 | 21.87 | 22.08 | 21.87 | 21.97 | 88,029 | +0.14(+0.66%) |
Jul 22, 2021 | 22.01 | 22.19 | 21.73 | 21.83 | 111,865 | -0.12(-0.57%) |
Jul 21, 2021 | 21.90 | 22.03 | 21.90 | 21.95 | 74,571 | +0.16(+0.73%) |
Jul 20, 2021 | 21.45 | 21.85 | 21.40 | 21.79 | 145,317 | +0.34(+1.60%) |
Jul 19, 2021 | 21.81 | 21.89 | 21.18 | 21.45 | 210,687 | -0.54(-2.47%) |
Jul 16, 2021 | 22.20 | 22.20 | 21.65 | 21.99 | 658,483 | -0.10(-0.47%) |
Jul 15, 2021 | 22.23 | 22.34 | 22.03 | 22.09 | 153,325 | -0.10(-0.47%) |
Jul 14, 2021 | 22.24 | 22.32 | 22.11 | 22.20 | 111,832 | +0.08(+0.36%) |
Jul 13, 2021 | 22.20 | 22.26 | 22.05 | 22.12 | 145,931 | -0.13(-0.57%) |
Jul 12, 2021 | 22.24 | 22.37 | 22.15 | 22.24 | 203,201 | -0.05(-0.21%) |
Jul 09, 2021 | 22.08 | 22.40 | 22.04 | 22.29 | 89,668 | +0.24(+1.09%) |
Jul 08, 2021 | 22.24 | 22.24 | 21.93 | 22.05 | 138,541 | -0.29(-1.29%) |
Jul 07, 2021 | 22.48 | 22.48 | 22.26 | 22.34 | 95,669 | -0.08(-0.36%) |
Jul 06, 2021 | 22.44 | 22.45 | 22.16 | 22.42 | 127,287 | +0.08(+0.36%) |
Jul 02, 2021 | 22.22 | 22.34 | 22.02 | 22.34 | 81,273 | +0.17(+0.76%) |