Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.18 | 22.20 | 22.12 | 22.12 | 0 | +0.59(+2.74%) |
Sep 29, 2021 | 21.52 | 21.54 | 21.51 | 21.54 | 0 | -0.95(-4.23%) |
Sep 28, 2021 | 22.48 | 22.48 | 22.46 | 22.48 | 0 | -0.16(-0.68%) |
Sep 27, 2021 | 22.62 | 22.65 | 22.62 | 22.64 | 0 | +0.23(+1.03%) |
Sep 26, 2021 | 22.39 | 22.45 | 22.39 | 22.41 | 0 | -0.00(-0.02%) |
Sep 25, 2021 | 22.53 | 22.79 | 22.09 | 22.41 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 22.53 | 22.79 | 22.09 | 22.41 | 0 | -0.16(-0.69%) |
Sep 23, 2021 | 22.53 | 22.59 | 22.52 | 22.57 | 0 | -0.13(-0.57%) |
Sep 22, 2021 | 22.70 | 22.75 | 22.69 | 22.70 | 0 | +0.20(+0.87%) |
Sep 21, 2021 | 22.48 | 22.52 | 22.47 | 22.50 | 0 | +0.24(+1.10%) |
Sep 20, 2021 | 22.27 | 22.28 | 22.25 | 22.26 | 0 | -0.06(-0.29%) |
Sep 19, 2021 | 22.33 | 22.39 | 22.13 | 22.32 | 0 | -0.04(-0.16%) |
Sep 18, 2021 | 22.91 | 23.13 | 22.30 | 22.36 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 22.91 | 23.13 | 22.30 | 22.36 | 0 | -0.54(-2.34%) |
Sep 16, 2021 | 22.91 | 22.92 | 22.88 | 22.89 | 0 | -0.99(-4.14%) |
Sep 15, 2021 | 23.86 | 23.90 | 23.86 | 23.89 | 0 | +0.02(+0.08%) |
Sep 14, 2021 | 23.86 | 23.88 | 23.83 | 23.86 | 0 | +0.10(+0.44%) |
Sep 13, 2021 | 23.77 | 23.77 | 23.75 | 23.76 | 0 | -0.06(-0.25%) |
Sep 12, 2021 | 23.79 | 23.84 | 23.77 | 23.82 | 0 | +0.06(+0.25%) |
Sep 11, 2021 | 24.10 | 24.34 | 23.76 | 23.76 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 24.10 | 24.34 | 23.76 | 23.76 | 0 | -0.32(-1.35%) |
Sep 09, 2021 | 24.10 | 24.11 | 24.07 | 24.09 | 0 | +0.11(+0.44%) |
Sep 08, 2021 | 24.00 | 24.02 | 23.97 | 23.98 | 0 | -0.40(-1.64%) |
Sep 07, 2021 | 24.39 | 24.41 | 24.38 | 24.38 | 0 | -0.37(-1.48%) |
Sep 06, 2021 | 24.86 | 24.89 | 24.70 | 24.75 | 0 | -0.07(-0.30%) |
Sep 05, 2021 | 24.86 | 24.88 | 24.80 | 24.82 | 0 | +0.02(+0.10%) |
Sep 04, 2021 | 23.95 | 24.95 | 23.91 | 24.80 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 23.95 | 24.95 | 23.91 | 24.80 | 0 | +0.87(+3.64%) |
Sep 02, 2021 | 23.95 | 23.95 | 23.92 | 23.93 | 0 | -0.29(-1.18%) |
Sep 01, 2021 | 24.20 | 24.21 | 24.19 | 24.21 | 0 | +0.30(+1.23%) |
Aug 31, 2021 | 23.93 | 23.95 | 23.91 | 23.91 | 0 | -0.15(-0.62%) |
Aug 30, 2021 | 24.07 | 24.07 | 24.05 | 24.07 | 0 | -0.01(-0.06%) |
Aug 29, 2021 | 24.05 | 24.11 | 24.02 | 24.08 | 0 | +0.05(+0.21%) |
Aug 28, 2021 | 23.57 | 24.14 | 23.30 | 24.03 | 0 | +0.00(+0.00%) |
Aug 27, 2021 | 23.57 | 24.14 | 23.30 | 24.03 | 0 | +0.46(+1.97%) |
Aug 26, 2021 | 23.57 | 23.57 | 23.55 | 23.57 | 0 | -0.30(-1.28%) |
Aug 25, 2021 | 23.87 | 23.88 | 23.86 | 23.87 | 0 | +0.02(+0.08%) |
Aug 24, 2021 | 23.88 | 23.89 | 23.84 | 23.85 | 0 | +0.23(+0.95%) |
Aug 23, 2021 | 23.64 | 23.66 | 23.62 | 23.62 | 0 | +0.66(+2.87%) |
Aug 22, 2021 | 22.98 | 23.04 | 22.95 | 22.96 | 0 | -0.00(-0.02%) |
Aug 21, 2021 | 23.21 | 23.30 | 22.84 | 22.97 | 0 | +0.00(+0.00%) |
Aug 20, 2021 | 23.21 | 23.30 | 22.84 | 22.97 | 0 | -0.25(-1.06%) |
Aug 19, 2021 | 23.21 | 23.23 | 23.20 | 23.21 | 0 | -0.28(-1.19%) |
Aug 18, 2021 | 23.50 | 23.52 | 23.48 | 23.50 | 0 | -0.15(-0.66%) |
Aug 17, 2021 | 23.66 | 23.66 | 23.64 | 23.65 | 0 | -0.24(-0.98%) |
Aug 16, 2021 | 23.84 | 23.89 | 23.84 | 23.89 | 0 | +0.20(+0.82%) |
Aug 15, 2021 | 23.75 | 23.75 | 23.69 | 23.69 | 0 | -0.05(-0.21%) |
Aug 14, 2021 | 23.16 | 23.83 | 23.13 | 23.74 | 0 | +0.00(+0.00%) |
Aug 13, 2021 | 23.16 | 23.83 | 23.13 | 23.74 | 0 | +0.56(+2.42%) |
Aug 12, 2021 | 23.16 | 23.19 | 23.15 | 23.18 | 0 | -0.32(-1.38%) |
Aug 11, 2021 | 23.52 | 23.53 | 23.50 | 23.50 | 0 | +0.17(+0.73%) |
Aug 10, 2021 | 23.32 | 23.34 | 23.32 | 23.34 | 0 | -0.09(-0.41%) |
Aug 09, 2021 | 23.45 | 23.48 | 23.43 | 23.43 | 0 | +0.12(+0.54%) |
Aug 08, 2021 | 24.34 | 24.38 | 22.30 | 23.30 | 0 | -1.02(-4.21%) |
Aug 07, 2021 | 25.20 | 25.23 | 24.20 | 24.33 | 0 | +0.00(+0.00%) |
Aug 06, 2021 | 25.20 | 25.23 | 24.20 | 24.33 | 0 | -0.84(-3.34%) |
Aug 05, 2021 | 25.20 | 25.21 | 25.17 | 25.17 | 0 | -0.25(-0.98%) |
Aug 04, 2021 | 25.43 | 25.45 | 25.41 | 25.42 | 0 | -0.20(-0.78%) |
Aug 03, 2021 | 25.59 | 25.62 | 25.58 | 25.62 | 0 | +0.17(+0.67%) |
Aug 02, 2021 | 25.47 | 25.48 | 25.45 | 25.45 | 0 | -0.10(-0.37%) |
Aug 01, 2021 | 25.62 | 25.62 | 25.54 | 25.55 | 0 | -0.00(-0.02%) |
Jul 31, 2021 | 25.60 | 25.68 | 25.39 | 25.55 | 0 | +0.00(+0.00%) |
Jul 30, 2021 | 25.60 | 25.68 | 25.39 | 25.55 | 0 | -0.05(-0.21%) |
Jul 29, 2021 | 25.60 | 25.63 | 25.59 | 25.61 | 0 | +0.57(+2.28%) |
Jul 28, 2021 | 25.02 | 25.04 | 25.00 | 25.04 | 0 | +0.28(+1.13%) |
Jul 27, 2021 | 24.73 | 24.75 | 24.72 | 24.75 | 0 | -0.48(-1.88%) |
Jul 26, 2021 | 25.25 | 25.27 | 25.23 | 25.23 | 0 | -0.02(-0.08%) |
Jul 25, 2021 | 25.27 | 25.27 | 25.22 | 25.25 | 0 | +0.01(+0.04%) |
Jul 24, 2021 | 25.48 | 25.54 | 25.05 | 25.24 | 0 | +0.00(+0.00%) |
Jul 23, 2021 | 25.48 | 25.54 | 25.05 | 25.24 | 0 | -0.28(-1.08%) |
Jul 22, 2021 | 25.48 | 25.52 | 25.48 | 25.52 | 0 | +0.18(+0.71%) |
Jul 21, 2021 | 25.33 | 25.36 | 25.32 | 25.34 | 0 | +0.37(+1.46%) |
Jul 20, 2021 | 24.98 | 25.00 | 24.95 | 24.97 | 0 | -0.25(-0.97%) |
Jul 19, 2021 | 25.24 | 25.25 | 25.21 | 25.21 | 0 | -0.48(-1.89%) |
Jul 18, 2021 | 25.70 | 25.74 | 25.66 | 25.70 | 0 | +0.00(+0.00%) |
Jul 17, 2021 | 26.43 | 26.55 | 25.64 | 25.70 | 0 | +0.00(+0.00%) |
Jul 16, 2021 | 26.43 | 26.55 | 25.64 | 25.70 | 0 | -0.75(-2.85%) |
Jul 15, 2021 | 26.43 | 26.46 | 26.41 | 26.45 | 0 | +0.15(+0.59%) |
Jul 14, 2021 | 26.32 | 26.35 | 26.30 | 26.30 | 0 | +0.25(+0.96%) |
Jul 13, 2021 | 26.05 | 26.08 | 26.04 | 26.05 | 0 | -0.27(-1.04%) |
Jul 12, 2021 | 26.32 | 26.34 | 26.30 | 26.32 | 0 | +0.13(+0.52%) |
Jul 11, 2021 | 26.18 | 26.21 | 26.16 | 26.19 | 0 | +0.01(+0.02%) |
Jul 10, 2021 | 26.00 | 26.30 | 25.82 | 26.18 | 0 | +0.00(+0.00%) |
Jul 09, 2021 | 26.00 | 26.30 | 25.82 | 26.18 | 0 | +0.20(+0.79%) |
Jul 08, 2021 | 26.00 | 26.02 | 25.98 | 25.98 | 0 | -0.27(-1.05%) |
Jul 07, 2021 | 26.27 | 26.27 | 26.24 | 26.25 | 0 | +0.05(+0.19%) |
Jul 06, 2021 | 26.27 | 26.27 | 26.18 | 26.20 | 0 | -0.38(-1.43%) |
Jul 05, 2021 | 26.64 | 26.76 | 26.50 | 26.59 | 0 | +0.02(+0.08%) |
Jul 04, 2021 | 26.64 | 26.66 | 26.55 | 26.57 | 0 | -0.03(-0.11%) |
Jul 03, 2021 | 26.14 | 26.70 | 26.10 | 26.59 | 0 | +0.00(+0.00%) |
Jul 02, 2021 | 26.14 | 26.70 | 26.10 | 26.59 | 0 | +0.48(+1.86%) |