Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.61 | 22.68 | 22.48 | 22.48 | 14,295 | -0.11(-0.49%) |
Sep 29, 2021 | 22.65 | 22.78 | 22.57 | 22.59 | 25,436 | -0.01(-0.06%) |
Sep 28, 2021 | 22.84 | 22.84 | 22.55 | 22.61 | 20,215 | -0.46(-1.99%) |
Sep 27, 2021 | 23.05 | 23.14 | 23.04 | 23.07 | 9,190 | -0.01(-0.06%) |
Sep 24, 2021 | 23.11 | 23.11 | 23.04 | 23.08 | 19,955 | -0.17(-0.74%) |
Sep 23, 2021 | 23.23 | 23.28 | 23.22 | 23.25 | 13,662 | +0.23(+0.99%) |
Sep 22, 2021 | 22.98 | 23.11 | 22.98 | 23.02 | 3,668 | +0.13(+0.57%) |
Sep 21, 2021 | 23.02 | 23.03 | 22.86 | 22.89 | 49,605 | +0.25(+1.10%) |
Sep 20, 2021 | 22.75 | 22.75 | 22.54 | 22.64 | 14,034 | -0.53(-2.31%) |
Sep 17, 2021 | 23.20 | 23.26 | 23.08 | 23.18 | 30,929 | -0.20(-0.84%) |
Sep 16, 2021 | 23.25 | 23.47 | 23.25 | 23.37 | 4,288 | -0.01(-0.04%) |
Sep 15, 2021 | 23.27 | 23.45 | 23.26 | 23.38 | 20,338 | +0.07(+0.29%) |
Sep 14, 2021 | 23.44 | 23.44 | 23.29 | 23.32 | 104,590 | -0.15(-0.64%) |
Sep 13, 2021 | 23.44 | 23.49 | 23.39 | 23.47 | 14,893 | +0.16(+0.69%) |
Sep 10, 2021 | 23.55 | 23.55 | 23.31 | 23.31 | 13,145 | -0.05(-0.20%) |
Sep 09, 2021 | 23.36 | 23.42 | 23.32 | 23.35 | 12,637 | -0.11(-0.47%) |
Sep 08, 2021 | 23.52 | 23.57 | 23.38 | 23.46 | 14,844 | -0.10(-0.44%) |
Sep 07, 2021 | 23.60 | 23.65 | 23.54 | 23.56 | 9,132 | +0.06(+0.26%) |
Sep 03, 2021 | 23.38 | 23.52 | 23.38 | 23.50 | 4,988 | +0.11(+0.45%) |
Sep 02, 2021 | 23.41 | 23.43 | 23.35 | 23.40 | 15,476 | +0.02(+0.08%) |
Sep 01, 2021 | 23.29 | 23.45 | 23.29 | 23.38 | 12,286 | +0.18(+0.76%) |
Aug 31, 2021 | 23.27 | 23.27 | 23.08 | 23.20 | 16,636 | +0.05(+0.22%) |
Aug 30, 2021 | 23.19 | 23.22 | 23.07 | 23.15 | 20,427 | -0.04(-0.19%) |
Aug 27, 2021 | 23.04 | 23.20 | 22.97 | 23.20 | 18,623 | +0.26(+1.12%) |
Aug 26, 2021 | 23.00 | 23.06 | 22.93 | 22.94 | 39,583 | -0.16(-0.70%) |
Aug 25, 2021 | 23.02 | 23.11 | 23.02 | 23.10 | 9,708 | -0.02(-0.07%) |
Aug 24, 2021 | 23.03 | 23.18 | 23.03 | 23.12 | 9,727 | +0.11(+0.50%) |
Aug 23, 2021 | 22.92 | 23.03 | 22.92 | 23.00 | 2,579 | +0.16(+0.69%) |
Aug 20, 2021 | 22.73 | 22.85 | 22.73 | 22.85 | 11,175 | +0.09(+0.41%) |
Aug 19, 2021 | 22.70 | 22.79 | 22.67 | 22.75 | 8,848 | -0.19(-0.82%) |
Aug 18, 2021 | 23.07 | 23.09 | 22.94 | 22.94 | 5,512 | -0.09(-0.39%) |
Aug 17, 2021 | 23.00 | 23.06 | 22.95 | 23.03 | 10,884 | -0.16(-0.67%) |
Aug 16, 2021 | 23.16 | 23.20 | 23.03 | 23.19 | 7,117 | -0.13(-0.56%) |
Aug 13, 2021 | 23.24 | 23.33 | 23.24 | 23.32 | 20,140 | +0.07(+0.29%) |
Aug 12, 2021 | 23.25 | 23.30 | 23.16 | 23.25 | 13,857 | +0.00(+0.00%) |
Aug 11, 2021 | 23.18 | 23.26 | 23.18 | 23.25 | 36,828 | +0.13(+0.58%) |
Aug 10, 2021 | 23.06 | 23.17 | 23.04 | 23.12 | 10,430 | +0.06(+0.25%) |
Aug 09, 2021 | 23.04 | 23.08 | 23.00 | 23.06 | 8,787 | +0.00(+0.02%) |
Aug 06, 2021 | 23.10 | 23.13 | 23.03 | 23.05 | 18,105 | -0.03(-0.12%) |
Aug 05, 2021 | 23.06 | 23.10 | 23.04 | 23.08 | 22,563 | +0.12(+0.54%) |
Aug 04, 2021 | 22.98 | 23.03 | 22.95 | 22.96 | 4,366 | -0.04(-0.19%) |
Aug 03, 2021 | 22.89 | 23.02 | 22.89 | 23.00 | 9,666 | +0.16(+0.69%) |
Aug 02, 2021 | 22.90 | 22.93 | 22.84 | 22.84 | 9,767 | +0.08(+0.34%) |
Jul 30, 2021 | 22.82 | 22.93 | 22.76 | 22.77 | 8,784 | -0.11(-0.46%) |
Jul 29, 2021 | 22.89 | 22.92 | 22.87 | 22.87 | 2,177 | +0.07(+0.32%) |
Jul 28, 2021 | 22.75 | 22.83 | 22.67 | 22.80 | 3,152 | +0.14(+0.63%) |
Jul 27, 2021 | 22.63 | 22.69 | 22.58 | 22.66 | 11,458 | -0.07(-0.32%) |
Jul 26, 2021 | 22.78 | 22.87 | 22.73 | 22.73 | 35,932 | -0.09(-0.38%) |
Jul 23, 2021 | 22.82 | 22.86 | 22.74 | 22.82 | 20,173 | +0.21(+0.92%) |
Jul 22, 2021 | 22.75 | 22.75 | 22.56 | 22.61 | 3,273 | +0.02(+0.07%) |
Jul 21, 2021 | 22.53 | 22.60 | 22.49 | 22.59 | 8,123 | +0.26(+1.16%) |
Jul 20, 2021 | 22.21 | 22.35 | 22.21 | 22.33 | 13,262 | +0.24(+1.08%) |
Jul 19, 2021 | 22.20 | 22.20 | 22.01 | 22.09 | 22,131 | -0.43(-1.93%) |
Jul 16, 2021 | 22.67 | 22.84 | 22.51 | 22.53 | 11,879 | -0.14(-0.60%) |
Jul 15, 2021 | 22.66 | 22.76 | 22.60 | 22.66 | 7,507 | -0.23(-0.99%) |
Jul 14, 2021 | 22.90 | 22.91 | 22.85 | 22.89 | 6,376 | +0.00(+0.00%) |
Jul 13, 2021 | 22.82 | 22.90 | 22.82 | 22.89 | 5,100 | -0.05(-0.24%) |
Jul 12, 2021 | 22.83 | 22.95 | 22.83 | 22.94 | 11,706 | +0.07(+0.32%) |
Jul 09, 2021 | 22.66 | 22.87 | 22.66 | 22.87 | 7,563 | +0.38(+1.71%) |
Jul 08, 2021 | 22.48 | 22.55 | 22.37 | 22.49 | 5,163 | -0.34(-1.50%) |
Jul 07, 2021 | 22.79 | 22.88 | 22.74 | 22.83 | 13,485 | +0.07(+0.31%) |
Jul 06, 2021 | 22.76 | 22.81 | 22.62 | 22.76 | 11,632 | -0.05(-0.20%) |
Jul 02, 2021 | 22.85 | 22.85 | 22.72 | 22.81 | 14,847 | +0.09(+0.38%) |