Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.20 | 23.33 | 23.13 | 23.18 | 19,186 | +0.08(+0.35%) |
Sep 29, 2021 | 23.08 | 23.29 | 23.08 | 23.10 | 9,606 | -0.04(-0.17%) |
Sep 28, 2021 | 23.21 | 23.31 | 23.04 | 23.14 | 17,542 | -0.41(-1.74%) |
Sep 27, 2021 | 23.30 | 23.63 | 23.30 | 23.55 | 22,598 | +0.20(+0.86%) |
Sep 24, 2021 | 23.18 | 23.38 | 23.18 | 23.35 | 11,348 | -0.23(-0.97%) |
Sep 23, 2021 | 23.43 | 23.66 | 23.40 | 23.58 | 10,599 | -0.03(-0.11%) |
Sep 22, 2021 | 23.31 | 23.65 | 23.31 | 23.61 | 2,546 | +0.35(+1.48%) |
Sep 21, 2021 | 23.21 | 23.27 | 23.10 | 23.26 | 6,556 | +0.11(+0.47%) |
Sep 20, 2021 | 23.35 | 23.35 | 23.07 | 23.15 | 21,390 | -0.59(-2.49%) |
Sep 17, 2021 | 23.83 | 23.83 | 23.64 | 23.74 | 18,072 | -0.25(-1.04%) |
Sep 16, 2021 | 24.09 | 24.09 | 23.85 | 23.99 | 9,727 | -0.26(-1.08%) |
Sep 15, 2021 | 24.06 | 24.30 | 24.06 | 24.25 | 27,661 | +0.20(+0.82%) |
Sep 14, 2021 | 24.39 | 24.39 | 24.05 | 24.05 | 4,608 | -0.10(-0.40%) |
Sep 13, 2021 | 24.02 | 24.23 | 24.00 | 24.15 | 29,373 | +0.23(+0.96%) |
Sep 10, 2021 | 23.95 | 24.20 | 23.84 | 23.92 | 68,724 | +0.08(+0.33%) |
Sep 09, 2021 | 23.81 | 23.93 | 23.80 | 23.84 | 5,944 | -0.08(-0.33%) |
Sep 08, 2021 | 23.95 | 23.99 | 23.91 | 23.92 | 5,445 | -0.24(-0.99%) |
Sep 07, 2021 | 24.00 | 24.25 | 24.00 | 24.16 | 121,198 | +0.07(+0.29%) |
Sep 03, 2021 | 24.09 | 24.10 | 24.08 | 24.09 | 1,815 | -0.04(-0.17%) |
Sep 02, 2021 | 24.22 | 24.23 | 24.12 | 24.13 | 1,547 | +0.01(+0.06%) |
Sep 01, 2021 | 24.04 | 24.17 | 23.99 | 24.12 | 6,064 | +0.21(+0.86%) |
Aug 31, 2021 | 23.88 | 23.95 | 23.83 | 23.91 | 14,171 | +0.05(+0.21%) |
Aug 30, 2021 | 23.75 | 23.88 | 23.75 | 23.86 | 7,747 | +0.11(+0.46%) |
Aug 27, 2021 | 23.60 | 23.75 | 23.58 | 23.75 | 13,007 | +0.22(+0.93%) |
Aug 26, 2021 | 23.63 | 23.63 | 23.52 | 23.53 | 6,728 | -0.18(-0.76%) |
Aug 25, 2021 | 23.53 | 23.73 | 23.53 | 23.71 | 8,710 | +0.04(+0.17%) |
Aug 24, 2021 | 23.57 | 23.67 | 23.57 | 23.67 | 9,605 | +0.09(+0.38%) |
Aug 23, 2021 | 23.47 | 23.65 | 23.47 | 23.58 | 5,651 | +0.32(+1.38%) |
Aug 20, 2021 | 23.30 | 23.30 | 23.23 | 23.26 | 1,905 | -0.00(-0.00%) |
Aug 19, 2021 | 23.29 | 23.42 | 23.25 | 23.26 | 6,385 | -0.30(-1.26%) |
Aug 18, 2021 | 23.53 | 23.66 | 23.51 | 23.56 | 3,434 | +0.04(+0.17%) |
Aug 17, 2021 | 23.56 | 23.57 | 23.40 | 23.52 | 3,858 | -0.13(-0.55%) |
Aug 16, 2021 | 23.52 | 23.69 | 23.52 | 23.65 | 5,682 | -0.04(-0.18%) |
Aug 13, 2021 | 23.67 | 23.75 | 23.51 | 23.69 | 3,133 | +0.12(+0.50%) |
Aug 12, 2021 | 23.48 | 23.61 | 23.48 | 23.57 | 1,956 | +0.12(+0.51%) |
Aug 11, 2021 | 23.47 | 23.47 | 23.43 | 23.45 | 7,805 | +0.10(+0.43%) |
Aug 10, 2021 | 23.27 | 23.35 | 23.27 | 23.35 | 2,466 | +0.10(+0.43%) |
Aug 09, 2021 | 23.24 | 23.30 | 23.23 | 23.25 | 9,623 | +0.06(+0.26%) |
Aug 06, 2021 | 23.26 | 23.26 | 23.14 | 23.19 | 2,426 | -0.12(-0.51%) |
Aug 05, 2021 | 23.38 | 23.43 | 23.31 | 23.31 | 3,683 | +0.01(+0.04%) |
Aug 04, 2021 | 23.27 | 23.43 | 23.25 | 23.30 | 6,958 | +0.04(+0.19%) |
Aug 03, 2021 | 23.31 | 23.31 | 23.19 | 23.26 | 9,924 | +0.11(+0.46%) |
Aug 02, 2021 | 23.27 | 23.34 | 23.08 | 23.15 | 9,939 | +0.01(+0.03%) |
Jul 30, 2021 | 23.22 | 23.22 | 23.02 | 23.14 | 8,537 | -0.08(-0.35%) |
Jul 29, 2021 | 23.28 | 23.30 | 23.23 | 23.23 | 6,946 | +0.25(+1.07%) |
Jul 28, 2021 | 22.87 | 22.98 | 22.80 | 22.98 | 6,905 | +0.25(+1.10%) |
Jul 27, 2021 | 22.63 | 22.78 | 22.63 | 22.73 | 8,127 | -0.03(-0.11%) |
Jul 26, 2021 | 22.68 | 22.81 | 22.68 | 22.76 | 6,820 | +0.17(+0.73%) |
Jul 23, 2021 | 22.68 | 22.68 | 22.58 | 22.59 | 6,115 | -0.01(-0.04%) |
Jul 22, 2021 | 22.65 | 22.68 | 22.52 | 22.60 | 21,055 | +0.08(+0.36%) |
Jul 21, 2021 | 22.55 | 22.57 | 22.46 | 22.52 | 2,865 | +0.27(+1.21%) |
Jul 20, 2021 | 22.14 | 22.30 | 22.11 | 22.25 | 34,983 | +0.15(+0.66%) |
Jul 19, 2021 | 22.24 | 22.24 | 22.01 | 22.10 | 15,672 | -0.45(-2.01%) |
Jul 16, 2021 | 22.83 | 22.83 | 22.56 | 22.56 | 66,993 | -0.21(-0.91%) |
Jul 15, 2021 | 22.79 | 22.80 | 22.65 | 22.76 | 11,055 | -0.15(-0.65%) |
Jul 14, 2021 | 22.89 | 23.00 | 22.85 | 22.91 | 14,290 | +0.12(+0.55%) |
Jul 13, 2021 | 22.87 | 23.02 | 22.78 | 22.79 | 10,027 | -0.23(-1.02%) |
Jul 12, 2021 | 23.00 | 23.02 | 22.97 | 23.02 | 22,441 | -0.06(-0.26%) |
Jul 09, 2021 | 22.94 | 23.12 | 22.94 | 23.08 | 5,722 | +0.33(+1.45%) |
Jul 08, 2021 | 22.73 | 22.87 | 22.58 | 22.75 | 22,414 | -0.22(-0.97%) |
Jul 07, 2021 | 22.90 | 23.03 | 22.86 | 22.97 | 7,790 | +0.06(+0.25%) |
Jul 06, 2021 | 23.35 | 23.41 | 22.87 | 22.92 | 21,248 | -0.30(-1.31%) |
Jul 02, 2021 | 23.11 | 23.22 | 23.03 | 23.22 | 8,794 | +0.11(+0.48%) |