Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.60 | 23.62 | 23.55 | 23.58 | 835,288 | -0.04(-0.16%) |
Sep 29, 2021 | 23.53 | 23.62 | 23.52 | 23.62 | 904,868 | +0.17(+0.72%) |
Sep 28, 2021 | 23.43 | 23.47 | 23.42 | 23.45 | 2,423,441 | +0.08(+0.36%) |
Sep 27, 2021 | 23.38 | 23.38 | 23.34 | 23.37 | 274,202 | +0.03(+0.12%) |
Sep 24, 2021 | 23.35 | 23.36 | 23.33 | 23.34 | 492,806 | +0.07(+0.28%) |
Sep 23, 2021 | 23.30 | 23.30 | 23.26 | 23.28 | 553,440 | -0.09(-0.40%) |
Sep 22, 2021 | 23.32 | 23.40 | 23.26 | 23.37 | 948,269 | +0.07(+0.28%) |
Sep 21, 2021 | 23.31 | 23.34 | 23.30 | 23.30 | 670,721 | -0.02(-0.08%) |
Sep 20, 2021 | 23.34 | 23.35 | 23.31 | 23.32 | 1,487,381 | +0.01(+0.04%) |
Sep 17, 2021 | 23.27 | 23.32 | 23.25 | 23.31 | 2,166,113 | +0.08(+0.36%) |
Sep 16, 2021 | 23.24 | 23.26 | 23.23 | 23.23 | 455,256 | +0.10(+0.44%) |
Sep 15, 2021 | 23.14 | 23.16 | 23.13 | 23.13 | 201,533 | -0.05(-0.20%) |
Sep 14, 2021 | 23.11 | 23.19 | 23.10 | 23.17 | 408,309 | +0.00(+0.00%) |
Sep 13, 2021 | 23.20 | 23.20 | 23.16 | 23.17 | 169,051 | +0.00(+0.00%) |
Sep 10, 2021 | 23.13 | 23.18 | 23.12 | 23.17 | 428,877 | +0.04(+0.16%) |
Sep 09, 2021 | 23.14 | 23.18 | 23.11 | 23.14 | 212,140 | -0.06(-0.24%) |
Sep 08, 2021 | 23.20 | 23.24 | 23.17 | 23.19 | 1,078,331 | +0.04(+0.16%) |
Sep 07, 2021 | 23.13 | 23.16 | 23.11 | 23.16 | 485,764 | +0.11(+0.49%) |
Sep 03, 2021 | 23.03 | 23.06 | 23.02 | 23.04 | 779,646 | -0.05(-0.20%) |
Sep 02, 2021 | 23.12 | 23.13 | 23.08 | 23.09 | 865,629 | -0.06(-0.24%) |
Sep 01, 2021 | 23.14 | 23.16 | 23.12 | 23.15 | 1,101,809 | -0.05(-0.20%) |
Aug 31, 2021 | 23.16 | 23.21 | 23.14 | 23.19 | 748,132 | +0.00(+0.00%) |
Aug 30, 2021 | 23.19 | 23.22 | 23.18 | 23.19 | 408,037 | +0.00(+0.00%) |
Aug 27, 2021 | 23.30 | 23.32 | 23.18 | 23.19 | 923,319 | -0.10(-0.44%) |
Aug 26, 2021 | 23.27 | 23.30 | 23.27 | 23.30 | 345,599 | +0.07(+0.28%) |
Aug 25, 2021 | 23.29 | 23.31 | 23.23 | 23.23 | 717,302 | -0.02(-0.08%) |
Aug 24, 2021 | 23.28 | 23.29 | 23.23 | 23.25 | 1,155,840 | -0.02(-0.08%) |
Aug 23, 2021 | 23.31 | 23.33 | 23.27 | 23.27 | 1,205,617 | -0.14(-0.60%) |
Aug 20, 2021 | 23.43 | 23.44 | 23.40 | 23.41 | 832,578 | -0.03(-0.12%) |
Aug 19, 2021 | 23.39 | 23.43 | 23.37 | 23.43 | 1,062,875 | +0.11(+0.48%) |
Aug 18, 2021 | 23.30 | 23.35 | 23.27 | 23.32 | 574,583 | +0.00(+0.00%) |
Aug 17, 2021 | 23.26 | 23.32 | 23.26 | 23.32 | 1,083,259 | +0.14(+0.60%) |
Aug 16, 2021 | 23.16 | 23.19 | 23.16 | 23.18 | 522,895 | +0.02(+0.08%) |
Aug 13, 2021 | 23.21 | 23.23 | 23.15 | 23.16 | 795,255 | -0.11(-0.48%) |
Aug 12, 2021 | 23.28 | 23.30 | 23.27 | 23.28 | 192,023 | +0.03(+0.12%) |
Aug 11, 2021 | 23.26 | 23.29 | 23.23 | 23.25 | 1,066,375 | -0.05(-0.20%) |
Aug 10, 2021 | 23.32 | 23.32 | 23.30 | 23.30 | 932,469 | +0.02(+0.08%) |
Aug 09, 2021 | 23.22 | 23.29 | 23.22 | 23.28 | 464,284 | +0.05(+0.20%) |
Aug 06, 2021 | 23.20 | 23.25 | 23.18 | 23.23 | 1,411,812 | +0.13(+0.56%) |
Aug 05, 2021 | 23.10 | 23.11 | 23.07 | 23.10 | 165,800 | +0.00(+0.00%) |
Aug 04, 2021 | 23.00 | 23.12 | 22.99 | 23.10 | 699,613 | +0.04(+0.16%) |
Aug 03, 2021 | 23.03 | 23.08 | 23.03 | 23.06 | 626,860 | +0.01(+0.04%) |
Aug 02, 2021 | 23.03 | 23.07 | 23.02 | 23.05 | 974,664 | -0.03(-0.12%) |
Jul 30, 2021 | 23.03 | 23.09 | 23.02 | 23.08 | 669,635 | +0.07(+0.28%) |
Jul 29, 2021 | 23.03 | 23.04 | 23.01 | 23.02 | 886,650 | -0.08(-0.36%) |
Jul 28, 2021 | 23.20 | 23.24 | 23.10 | 23.10 | 804,318 | -0.07(-0.28%) |
Jul 27, 2021 | 23.16 | 23.20 | 23.13 | 23.16 | 844,925 | -0.04(-0.16%) |
Jul 26, 2021 | 23.24 | 23.24 | 23.17 | 23.20 | 482,324 | -0.07(-0.32%) |
Jul 23, 2021 | 23.27 | 23.30 | 23.27 | 23.28 | 460,641 | +0.01(+0.04%) |
Jul 22, 2021 | 23.16 | 23.28 | 23.16 | 23.27 | 1,023,266 | +0.03(+0.12%) |
Jul 21, 2021 | 23.31 | 23.32 | 23.23 | 23.24 | 810,164 | -0.06(-0.24%) |
Jul 20, 2021 | 23.33 | 23.34 | 23.29 | 23.30 | 1,566,004 | +0.03(+0.12%) |
Jul 19, 2021 | 23.23 | 23.28 | 23.20 | 23.27 | 1,194,140 | +0.04(+0.16%) |
Jul 16, 2021 | 23.21 | 23.24 | 23.19 | 23.23 | 872,092 | +0.03(+0.12%) |
Jul 15, 2021 | 23.18 | 23.22 | 23.17 | 23.20 | 404,461 | +0.07(+0.28%) |
Jul 14, 2021 | 23.15 | 23.16 | 23.14 | 23.14 | 955,209 | -0.11(-0.48%) |
Jul 13, 2021 | 23.21 | 23.25 | 23.16 | 23.25 | 1,585,359 | +0.14(+0.60%) |
Jul 12, 2021 | 23.13 | 23.13 | 23.08 | 23.11 | 457,669 | +0.03(+0.12%) |
Jul 09, 2021 | 23.10 | 23.12 | 23.07 | 23.08 | 1,343,825 | -0.06(-0.24%) |
Jul 08, 2021 | 23.13 | 23.16 | 23.11 | 23.14 | 1,327,362 | -0.09(-0.40%) |
Jul 07, 2021 | 23.20 | 23.27 | 23.18 | 23.23 | 746,726 | +0.04(+0.16%) |
Jul 06, 2021 | 23.16 | 23.22 | 23.15 | 23.19 | 1,237,590 | +0.08(+0.36%) |
Jul 02, 2021 | 23.18 | 23.20 | 23.10 | 23.11 | 1,188,433 | -0.09(-0.40%) |