Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.37 | 22.66 | 22.19 | 22.20 | 563,605 | -0.09(-0.40%) |
Sep 29, 2021 | 22.50 | 22.78 | 22.20 | 22.29 | 837,535 | -0.29(-1.28%) |
Sep 28, 2021 | 22.82 | 22.93 | 22.52 | 22.58 | 1,194,523 | -0.45(-1.95%) |
Sep 27, 2021 | 22.87 | 23.23 | 22.65 | 23.03 | 643,795 | +0.03(+0.13%) |
Sep 24, 2021 | 22.92 | 23.24 | 22.92 | 23.00 | 613,668 | +0.02(+0.09%) |
Sep 23, 2021 | 23.16 | 23.39 | 22.90 | 22.98 | 1,195,339 | -0.12(-0.52%) |
Sep 22, 2021 | 22.95 | 23.19 | 22.85 | 23.10 | 404,761 | +0.31(+1.36%) |
Sep 21, 2021 | 23.33 | 23.33 | 22.78 | 22.79 | 523,956 | -0.37(-1.60%) |
Sep 20, 2021 | 22.99 | 23.30 | 22.81 | 23.16 | 900,563 | -0.21(-0.90%) |
Sep 17, 2021 | 23.48 | 23.51 | 23.05 | 23.37 | 3,123,241 | -0.19(-0.81%) |
Sep 16, 2021 | 23.48 | 23.66 | 23.12 | 23.56 | 473,981 | -0.06(-0.25%) |
Sep 15, 2021 | 23.71 | 23.71 | 23.33 | 23.62 | 580,029 | -0.03(-0.13%) |
Sep 14, 2021 | 23.81 | 23.81 | 23.50 | 23.65 | 553,152 | -0.06(-0.25%) |
Sep 13, 2021 | 23.80 | 23.80 | 23.46 | 23.71 | 606,307 | +0.11(+0.47%) |
Sep 10, 2021 | 23.83 | 23.99 | 23.58 | 23.60 | 516,229 | -0.03(-0.13%) |
Sep 09, 2021 | 23.70 | 23.95 | 23.42 | 23.63 | 532,692 | -0.13(-0.55%) |
Sep 08, 2021 | 24.12 | 24.12 | 23.72 | 23.76 | 784,733 | -0.44(-1.82%) |
Sep 07, 2021 | 24.37 | 24.41 | 24.14 | 24.20 | 548,626 | -0.22(-0.90%) |
Sep 03, 2021 | 24.36 | 24.61 | 24.19 | 24.42 | 437,416 | +0.01(+0.04%) |
Sep 02, 2021 | 24.24 | 24.44 | 23.98 | 24.41 | 574,657 | +0.30(+1.24%) |
Sep 01, 2021 | 24.00 | 24.29 | 23.85 | 24.11 | 588,974 | +0.31(+1.30%) |
Aug 31, 2021 | 24.59 | 24.59 | 23.74 | 23.80 | 908,636 | -0.85(-3.45%) |
Aug 30, 2021 | 24.57 | 24.80 | 24.44 | 24.65 | 658,327 | +0.24(+0.98%) |
Aug 27, 2021 | 23.57 | 24.42 | 23.57 | 24.41 | 1,116,284 | +0.86(+3.65%) |
Aug 26, 2021 | 23.52 | 23.79 | 23.41 | 23.55 | 417,113 | -0.02(-0.08%) |
Aug 25, 2021 | 23.83 | 24.03 | 23.55 | 23.57 | 775,647 | -0.28(-1.17%) |
Aug 24, 2021 | 23.75 | 24.00 | 23.58 | 23.85 | 547,337 | +0.05(+0.21%) |
Aug 23, 2021 | 23.77 | 23.89 | 23.50 | 23.80 | 508,792 | +0.22(+0.93%) |
Aug 20, 2021 | 23.33 | 23.65 | 23.24 | 23.58 | 608,547 | +0.19(+0.81%) |
Aug 19, 2021 | 23.02 | 23.78 | 22.87 | 23.39 | 589,786 | +0.13(+0.56%) |
Aug 18, 2021 | 23.63 | 23.77 | 23.25 | 23.26 | 551,141 | -0.38(-1.61%) |
Aug 17, 2021 | 23.68 | 23.94 | 23.42 | 23.64 | 589,033 | -0.28(-1.17%) |
Aug 16, 2021 | 24.03 | 24.12 | 23.79 | 23.92 | 325,204 | -0.14(-0.58%) |
Aug 13, 2021 | 24.05 | 24.24 | 23.91 | 24.06 | 278,659 | +0.06(+0.25%) |
Aug 12, 2021 | 24.32 | 24.36 | 23.75 | 24.00 | 604,150 | -0.39(-1.60%) |
Aug 11, 2021 | 24.49 | 24.49 | 24.03 | 24.39 | 380,606 | -0.02(-0.08%) |
Aug 10, 2021 | 24.68 | 24.68 | 24.23 | 24.41 | 465,523 | -0.25(-1.01%) |
Aug 09, 2021 | 24.90 | 24.95 | 24.65 | 24.66 | 449,890 | -0.25(-1.00%) |
Aug 06, 2021 | 24.95 | 25.09 | 24.72 | 24.91 | 357,365 | -0.10(-0.40%) |
Aug 05, 2021 | 25.10 | 25.19 | 24.64 | 25.01 | 569,057 | +0.01(+0.04%) |
Aug 04, 2021 | 24.63 | 25.04 | 24.54 | 25.00 | 1,159,199 | +0.51(+2.08%) |
Aug 03, 2021 | 23.29 | 24.64 | 23.29 | 24.49 | 2,701,030 | +0.97(+4.12%) |
Aug 02, 2021 | 23.95 | 24.00 | 23.39 | 23.52 | 730,622 | -0.14(-0.59%) |
Jul 30, 2021 | 23.38 | 23.71 | 23.06 | 23.66 | 457,319 | +0.14(+0.60%) |
Jul 29, 2021 | 23.26 | 23.63 | 23.14 | 23.52 | 456,685 | +0.29(+1.25%) |
Jul 28, 2021 | 22.84 | 23.36 | 22.82 | 23.23 | 378,156 | +0.38(+1.66%) |
Jul 27, 2021 | 23.09 | 23.09 | 22.48 | 22.85 | 561,647 | -0.32(-1.38%) |
Jul 26, 2021 | 23.16 | 23.40 | 22.93 | 23.17 | 288,549 | +0.06(+0.26%) |
Jul 23, 2021 | 23.00 | 23.12 | 22.82 | 23.11 | 352,737 | +0.16(+0.70%) |
Jul 22, 2021 | 22.90 | 23.05 | 22.75 | 22.95 | 411,048 | -0.10(-0.43%) |
Jul 21, 2021 | 22.83 | 23.17 | 22.78 | 23.05 | 552,821 | +0.32(+1.41%) |
Jul 20, 2021 | 22.64 | 22.99 | 22.44 | 22.73 | 589,975 | +0.22(+0.98%) |
Jul 19, 2021 | 22.50 | 22.68 | 22.21 | 22.51 | 589,592 | -0.08(-0.35%) |
Jul 16, 2021 | 22.89 | 23.26 | 22.59 | 22.59 | 467,429 | -0.30(-1.31%) |
Jul 15, 2021 | 22.76 | 22.99 | 22.48 | 22.89 | 471,818 | -0.10(-0.43%) |
Jul 14, 2021 | 23.32 | 23.55 | 22.94 | 22.99 | 450,095 | -0.14(-0.61%) |
Jul 13, 2021 | 23.53 | 23.55 | 23.09 | 23.13 | 356,284 | -0.49(-2.07%) |
Jul 12, 2021 | 23.37 | 23.67 | 23.25 | 23.62 | 508,857 | +0.36(+1.55%) |
Jul 09, 2021 | 22.86 | 23.30 | 22.69 | 23.26 | 376,796 | +0.47(+2.06%) |
Jul 08, 2021 | 22.67 | 23.00 | 22.40 | 22.79 | 664,313 | -0.31(-1.34%) |
Jul 07, 2021 | 23.63 | 23.77 | 23.06 | 23.10 | 829,034 | -0.37(-1.58%) |
Jul 06, 2021 | 23.61 | 23.64 | 23.24 | 23.47 | 344,309 | -0.05(-0.19%) |
Jul 02, 2021 | 23.50 | 23.62 | 23.38 | 23.52 | 336,985 | +0.12(+0.49%) |