Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.96 | 22.98 | 22.95 | 22.97 | 100,991 | +0.00(+0.02%) |
Sep 29, 2021 | 22.98 | 22.98 | 22.96 | 22.96 | 259,095 | +0.00(+0.02%) |
Sep 28, 2021 | 22.98 | 22.98 | 22.95 | 22.96 | 233,842 | +0.01(+0.06%) |
Sep 27, 2021 | 22.95 | 22.97 | 22.95 | 22.95 | 105,618 | +0.01(+0.04%) |
Sep 24, 2021 | 22.93 | 22.95 | 22.92 | 22.94 | 61,202 | -0.01(-0.04%) |
Sep 23, 2021 | 22.94 | 22.96 | 22.92 | 22.95 | 525,881 | +0.00(+0.02%) |
Sep 22, 2021 | 23.00 | 23.00 | 22.94 | 22.94 | 182,933 | -0.04(-0.19%) |
Sep 21, 2021 | 23.01 | 23.02 | 22.98 | 22.99 | 132,908 | -0.01(-0.06%) |
Sep 20, 2021 | 23.00 | 23.02 | 22.99 | 23.00 | 191,955 | -0.01(-0.04%) |
Sep 17, 2021 | 23.05 | 23.05 | 23.01 | 23.01 | 176,379 | -0.03(-0.15%) |
Sep 16, 2021 | 23.06 | 23.06 | 23.03 | 23.04 | 633,540 | -0.02(-0.09%) |
Sep 15, 2021 | 23.07 | 23.08 | 23.05 | 23.06 | 155,404 | +0.01(+0.06%) |
Sep 14, 2021 | 23.05 | 23.05 | 23.03 | 23.05 | 199,607 | -0.01(-0.04%) |
Sep 13, 2021 | 23.10 | 23.10 | 23.05 | 23.06 | 142,225 | -0.01(-0.04%) |
Sep 10, 2021 | 23.10 | 23.10 | 23.06 | 23.07 | 552,927 | -0.02(-0.09%) |
Sep 09, 2021 | 23.07 | 23.12 | 23.05 | 23.09 | 264,730 | +0.04(+0.17%) |
Sep 08, 2021 | 23.03 | 23.07 | 23.03 | 23.05 | 246,166 | +0.04(+0.17%) |
Sep 07, 2021 | 23.01 | 23.03 | 23.00 | 23.01 | 279,329 | -0.02(-0.08%) |
Sep 03, 2021 | 23.03 | 23.03 | 23.02 | 23.03 | 168,000 | +0.02(+0.08%) |
Sep 02, 2021 | 23.00 | 23.03 | 23.00 | 23.01 | 1,106,513 | +0.01(+0.06%) |
Sep 01, 2021 | 22.98 | 23.01 | 22.96 | 23.00 | 307,362 | -0.00(-0.01%) |
Aug 31, 2021 | 23.00 | 23.01 | 22.99 | 23.00 | 110,962 | -0.03(-0.11%) |
Aug 30, 2021 | 23.05 | 23.05 | 23.00 | 23.03 | 210,700 | +0.01(+0.04%) |
Aug 27, 2021 | 22.94 | 23.02 | 22.93 | 23.02 | 289,457 | +0.10(+0.45%) |
Aug 26, 2021 | 22.95 | 22.95 | 22.90 | 22.92 | 256,861 | -0.01(-0.04%) |
Aug 25, 2021 | 22.92 | 22.93 | 22.91 | 22.92 | 171,976 | +0.02(+0.08%) |
Aug 24, 2021 | 22.90 | 22.92 | 22.90 | 22.91 | 296,753 | +0.03(+0.11%) |
Aug 23, 2021 | 22.89 | 22.89 | 22.87 | 22.88 | 350,026 | +0.05(+0.23%) |
Aug 20, 2021 | 22.89 | 22.89 | 22.83 | 22.83 | 246,448 | -0.06(-0.26%) |
Aug 19, 2021 | 22.89 | 22.90 | 22.86 | 22.89 | 324,242 | -0.02(-0.08%) |
Aug 18, 2021 | 22.93 | 22.93 | 22.89 | 22.91 | 168,415 | -0.01(-0.04%) |
Aug 17, 2021 | 22.96 | 22.96 | 22.92 | 22.92 | 244,627 | -0.03(-0.11%) |
Aug 16, 2021 | 22.94 | 22.96 | 22.93 | 22.94 | 332,696 | +0.00(+0.00%) |
Aug 13, 2021 | 22.94 | 22.95 | 22.92 | 22.94 | 363,277 | +0.03(+0.11%) |
Aug 12, 2021 | 22.94 | 22.94 | 22.92 | 22.92 | 3,481,149 | -0.03(-0.11%) |
Aug 11, 2021 | 22.91 | 22.94 | 22.89 | 22.94 | 324,701 | +0.04(+0.19%) |
Aug 10, 2021 | 22.89 | 22.91 | 22.89 | 22.90 | 173,310 | +0.02(+0.08%) |
Aug 09, 2021 | 22.90 | 22.91 | 22.88 | 22.88 | 185,572 | -0.03(-0.11%) |
Aug 06, 2021 | 22.89 | 22.91 | 22.87 | 22.91 | 82,463 | -0.01(-0.04%) |
Aug 05, 2021 | 22.93 | 22.93 | 22.89 | 22.92 | 69,327 | -0.04(-0.19%) |
Aug 04, 2021 | 23.00 | 23.00 | 22.95 | 22.96 | 219,056 | -0.05(-0.23%) |
Aug 03, 2021 | 22.97 | 23.01 | 22.96 | 23.01 | 251,880 | +0.03(+0.11%) |
Aug 02, 2021 | 23.02 | 23.02 | 22.98 | 22.99 | 150,181 | -0.03(-0.12%) |
Jul 30, 2021 | 23.00 | 23.02 | 23.00 | 23.01 | 278,365 | +0.03(+0.11%) |
Jul 29, 2021 | 22.98 | 23.02 | 22.98 | 22.99 | 132,363 | -0.02(-0.09%) |
Jul 28, 2021 | 22.97 | 23.01 | 22.92 | 23.01 | 270,355 | +0.04(+0.19%) |
Jul 27, 2021 | 22.96 | 22.97 | 22.93 | 22.96 | 221,575 | +0.00(+0.00%) |
Jul 26, 2021 | 22.94 | 22.97 | 22.92 | 22.96 | 319,558 | +0.04(+0.19%) |
Jul 23, 2021 | 22.86 | 22.92 | 22.86 | 22.92 | 470,496 | +0.07(+0.32%) |
Jul 22, 2021 | 22.83 | 22.85 | 22.81 | 22.85 | 400,048 | +0.04(+0.17%) |
Jul 21, 2021 | 22.82 | 22.83 | 22.80 | 22.81 | 231,838 | +0.00(+0.02%) |
Jul 20, 2021 | 22.81 | 22.82 | 22.78 | 22.81 | 300,342 | +0.01(+0.06%) |
Jul 19, 2021 | 22.83 | 22.84 | 22.78 | 22.79 | 248,308 | -0.03(-0.15%) |
Jul 16, 2021 | 22.84 | 22.84 | 22.83 | 22.83 | 220,053 | -0.01(-0.04%) |
Jul 15, 2021 | 22.84 | 22.84 | 22.81 | 22.84 | 133,459 | +0.02(+0.08%) |
Jul 14, 2021 | 22.84 | 22.84 | 22.80 | 22.82 | 133,062 | +0.02(+0.08%) |
Jul 13, 2021 | 22.79 | 22.81 | 22.78 | 22.80 | 148,452 | +0.05(+0.21%) |
Jul 12, 2021 | 22.72 | 22.76 | 22.72 | 22.75 | 168,280 | +0.03(+0.15%) |
Jul 09, 2021 | 22.72 | 22.72 | 22.70 | 22.72 | 172,436 | +0.02(+0.09%) |
Jul 08, 2021 | 22.70 | 22.71 | 22.68 | 22.70 | 144,052 | +0.00(+0.00%) |
Jul 07, 2021 | 22.71 | 22.72 | 22.69 | 22.70 | 85,241 | -0.02(-0.09%) |
Jul 06, 2021 | 22.70 | 22.73 | 22.70 | 22.72 | 308,781 | +0.00(+0.02%) |
Jul 02, 2021 | 22.67 | 22.72 | 22.67 | 22.72 | 105,128 | +0.06(+0.27%) |