Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.21 | 22.43 | 22.21 | 22.26 | 2,068 | -0.07(-0.29%) |
Sep 29, 2021 | 22.34 | 22.35 | 22.32 | 22.32 | 23,026 | +0.03(+0.12%) |
Sep 28, 2021 | 22.34 | 22.42 | 22.30 | 22.30 | 151,446 | -0.24(-1.06%) |
Sep 27, 2021 | 22.63 | 22.63 | 22.54 | 22.54 | 2,160 | +0.19(+0.84%) |
Sep 24, 2021 | 22.35 | 22.35 | 22.35 | 22.35 | 147 | -0.16(-0.70%) |
Sep 23, 2021 | 22.33 | 22.51 | 22.33 | 22.51 | 867 | +0.38(+1.72%) |
Sep 22, 2021 | 22.00 | 22.28 | 22.00 | 22.13 | 601 | +0.21(+0.94%) |
Sep 21, 2021 | 21.83 | 21.92 | 21.80 | 21.92 | 3,303 | +0.04(+0.20%) |
Sep 20, 2021 | 21.93 | 21.93 | 21.81 | 21.88 | 1,402 | -0.38(-1.72%) |
Sep 17, 2021 | 22.29 | 22.29 | 22.26 | 22.26 | 1,572 | -0.25(-1.11%) |
Sep 16, 2021 | 22.42 | 22.51 | 22.39 | 22.51 | 1,382 | -0.21(-0.92%) |
Sep 15, 2021 | 22.66 | 22.72 | 22.66 | 22.72 | 1,360 | +0.30(+1.33%) |
Sep 14, 2021 | 22.48 | 22.50 | 22.42 | 22.42 | 1,983 | -0.10(-0.44%) |
Sep 13, 2021 | 22.50 | 22.54 | 22.43 | 22.52 | 4,068 | +0.21(+0.94%) |
Sep 10, 2021 | 22.38 | 22.44 | 22.31 | 22.31 | 3,107 | -0.07(-0.31%) |
Sep 09, 2021 | 22.42 | 22.51 | 22.38 | 22.38 | 810 | -0.08(-0.37%) |
Sep 08, 2021 | 22.40 | 22.52 | 22.40 | 22.46 | 1,341 | -0.09(-0.39%) |
Sep 07, 2021 | 22.76 | 22.76 | 22.55 | 22.55 | 3,707 | -0.31(-1.38%) |
Sep 03, 2021 | 22.97 | 22.97 | 22.85 | 22.86 | 3,253 | +0.07(+0.31%) |
Sep 02, 2021 | 22.80 | 22.84 | 22.76 | 22.79 | 2,791 | +0.23(+1.03%) |
Sep 01, 2021 | 22.49 | 22.63 | 22.49 | 22.56 | 1,960 | +0.03(+0.13%) |
Aug 31, 2021 | 22.51 | 22.56 | 22.51 | 22.53 | 868 | -0.03(-0.11%) |
Aug 30, 2021 | 22.56 | 22.60 | 22.55 | 22.56 | 10,025 | -0.01(-0.02%) |
Aug 27, 2021 | 22.36 | 22.61 | 22.36 | 22.56 | 21,336 | +0.36(+1.60%) |
Aug 26, 2021 | 22.49 | 22.49 | 22.20 | 22.21 | 2,344 | -0.15(-0.66%) |
Aug 25, 2021 | 22.25 | 22.35 | 22.25 | 22.35 | 1,254 | +0.09(+0.41%) |
Aug 24, 2021 | 22.16 | 22.28 | 22.16 | 22.26 | 3,903 | +0.23(+1.05%) |
Aug 23, 2021 | 21.83 | 22.07 | 21.83 | 22.03 | 71,346 | +0.40(+1.84%) |
Aug 20, 2021 | 21.71 | 21.71 | 21.63 | 21.63 | 2,249 | +0.01(+0.04%) |
Aug 19, 2021 | 21.68 | 21.68 | 21.53 | 21.62 | 1,330 | -0.26(-1.21%) |
Aug 18, 2021 | 22.09 | 22.09 | 21.89 | 21.89 | 480 | -0.22(-1.00%) |
Aug 17, 2021 | 22.20 | 22.21 | 22.05 | 22.11 | 6,072 | -0.27(-1.19%) |
Aug 16, 2021 | 22.34 | 22.39 | 22.28 | 22.38 | 4,908 | -0.12(-0.54%) |
Aug 13, 2021 | 22.57 | 22.57 | 22.50 | 22.50 | 982 | -0.01(-0.05%) |
Aug 12, 2021 | 22.38 | 22.51 | 22.38 | 22.51 | 1,191 | -0.06(-0.28%) |
Aug 11, 2021 | 22.54 | 22.57 | 22.54 | 22.57 | 1,212 | +0.20(+0.90%) |
Aug 10, 2021 | 22.39 | 22.39 | 22.37 | 22.37 | 460 | +0.20(+0.91%) |
Aug 09, 2021 | 22.32 | 22.32 | 22.17 | 22.17 | 1,501 | -0.18(-0.78%) |
Aug 06, 2021 | 22.35 | 22.35 | 22.35 | 22.35 | 284 | -0.04(-0.20%) |
Aug 05, 2021 | 22.39 | 22.43 | 22.39 | 22.39 | 1,731 | +0.09(+0.40%) |
Aug 04, 2021 | 22.35 | 22.36 | 22.30 | 22.30 | 2,594 | -0.23(-1.01%) |
Aug 03, 2021 | 22.49 | 22.56 | 22.44 | 22.53 | 1,389 | +0.09(+0.39%) |
Aug 02, 2021 | 22.64 | 22.81 | 22.44 | 22.44 | 7,443 | -0.15(-0.65%) |
Jul 30, 2021 | 22.69 | 22.69 | 22.57 | 22.59 | 1,764 | -0.14(-0.62%) |
Jul 29, 2021 | 22.79 | 22.79 | 22.73 | 22.73 | 593 | +0.21(+0.94%) |
Jul 28, 2021 | 22.40 | 22.52 | 22.33 | 22.52 | 4,270 | +0.18(+0.81%) |
Jul 27, 2021 | 22.43 | 22.43 | 22.27 | 22.34 | 1,603 | -0.04(-0.20%) |
Jul 26, 2021 | 22.03 | 22.38 | 22.03 | 22.38 | 2,803 | +0.26(+1.18%) |
Jul 23, 2021 | 22.06 | 22.12 | 22.06 | 22.12 | 3,813 | +0.01(+0.06%) |
Jul 22, 2021 | 22.11 | 22.12 | 22.11 | 22.11 | 2,175 | -0.01(-0.04%) |
Jul 21, 2021 | 22.09 | 22.15 | 22.06 | 22.11 | 2,125 | +0.35(+1.60%) |
Jul 20, 2021 | 21.74 | 21.77 | 21.74 | 21.77 | 663 | +0.33(+1.53%) |
Jul 19, 2021 | 21.44 | 21.44 | 21.34 | 21.44 | 1,548 | -0.57(-2.59%) |
Jul 16, 2021 | 22.23 | 22.23 | 22.01 | 22.01 | 566 | -0.21(-0.96%) |
Jul 15, 2021 | 22.21 | 22.25 | 22.18 | 22.22 | 2,343 | -0.15(-0.67%) |
Jul 14, 2021 | 22.86 | 22.86 | 22.36 | 22.37 | 16,768 | -0.13(-0.58%) |
Jul 13, 2021 | 22.82 | 22.82 | 22.49 | 22.50 | 2,112 | -0.12(-0.54%) |
Jul 12, 2021 | 22.77 | 22.77 | 22.51 | 22.63 | 2,728 | +0.07(+0.29%) |
Jul 09, 2021 | 22.50 | 22.56 | 22.50 | 22.56 | 1,903 | +0.37(+1.67%) |
Jul 08, 2021 | 22.03 | 22.19 | 22.03 | 22.19 | 1,221 | -0.16(-0.70%) |
Jul 07, 2021 | 22.48 | 22.48 | 22.29 | 22.35 | 4,127 | -0.08(-0.35%) |
Jul 06, 2021 | 22.55 | 22.69 | 22.30 | 22.42 | 11,971 | -0.26(-1.13%) |
Jul 02, 2021 | 22.59 | 22.68 | 22.59 | 22.68 | 3,899 | +0.09(+0.40%) |