Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.21 | 21.24 | 21.03 | 21.09 | 14,411 | -0.07(-0.33%) |
Sep 29, 2021 | 21.26 | 21.34 | 21.07 | 21.16 | 12,507 | -0.06(-0.26%) |
Sep 28, 2021 | 21.30 | 21.30 | 21.05 | 21.21 | 25,249 | -0.44(-2.05%) |
Sep 27, 2021 | 21.79 | 21.77 | 21.50 | 21.66 | 10,712 | -0.11(-0.52%) |
Sep 24, 2021 | 21.67 | 21.85 | 21.67 | 21.77 | 21,486 | -0.10(-0.47%) |
Sep 23, 2021 | 21.98 | 22.00 | 21.85 | 21.87 | 11,086 | +0.05(+0.24%) |
Sep 22, 2021 | 21.66 | 21.83 | 21.63 | 21.82 | 14,247 | +0.19(+0.90%) |
Sep 21, 2021 | 21.47 | 21.62 | 21.43 | 21.62 | 12,306 | +0.37(+1.76%) |
Sep 20, 2021 | 21.58 | 21.58 | 21.08 | 21.25 | 38,633 | -0.59(-2.69%) |
Sep 17, 2021 | 21.90 | 21.90 | 21.68 | 21.84 | 18,016 | -0.22(-1.01%) |
Sep 16, 2021 | 21.86 | 22.10 | 21.86 | 22.06 | 18,024 | +0.02(+0.08%) |
Sep 15, 2021 | 22.05 | 22.15 | 22.01 | 22.04 | 16,419 | -0.01(-0.04%) |
Sep 14, 2021 | 22.17 | 22.24 | 22.03 | 22.05 | 11,697 | -0.05(-0.22%) |
Sep 13, 2021 | 22.21 | 22.21 | 22.02 | 22.10 | 18,152 | +0.08(+0.35%) |
Sep 10, 2021 | 22.24 | 22.35 | 22.02 | 22.02 | 31,313 | -0.18(-0.79%) |
Sep 09, 2021 | 22.08 | 22.20 | 21.99 | 22.20 | 13,583 | +0.03(+0.13%) |
Sep 08, 2021 | 22.20 | 22.26 | 22.00 | 22.17 | 14,814 | -0.21(-0.93%) |
Sep 07, 2021 | 22.36 | 22.50 | 22.34 | 22.38 | 19,271 | -0.01(-0.06%) |
Sep 03, 2021 | 22.38 | 22.43 | 22.34 | 22.39 | 4,076 | +0.09(+0.41%) |
Sep 02, 2021 | 22.30 | 22.48 | 22.30 | 22.30 | 4,524 | -0.01(-0.04%) |
Sep 01, 2021 | 22.28 | 22.47 | 22.24 | 22.31 | 87,634 | +0.13(+0.58%) |
Aug 31, 2021 | 22.29 | 22.36 | 22.16 | 22.18 | 10,545 | +0.06(+0.25%) |
Aug 30, 2021 | 22.15 | 22.22 | 22.05 | 22.12 | 10,848 | +0.05(+0.21%) |
Aug 27, 2021 | 22.05 | 22.18 | 22.01 | 22.08 | 13,556 | +0.29(+1.32%) |
Aug 26, 2021 | 21.88 | 21.95 | 21.73 | 21.79 | 40,111 | -0.17(-0.78%) |
Aug 25, 2021 | 21.98 | 21.99 | 21.85 | 21.96 | 10,256 | +0.01(+0.06%) |
Aug 24, 2021 | 21.83 | 22.08 | 21.83 | 21.95 | 10,176 | +0.22(+1.02%) |
Aug 23, 2021 | 21.82 | 21.82 | 21.63 | 21.73 | 16,044 | +0.13(+0.60%) |
Aug 20, 2021 | 21.36 | 21.65 | 21.36 | 21.60 | 12,693 | +0.15(+0.69%) |
Aug 19, 2021 | 21.49 | 21.58 | 21.28 | 21.45 | 8,744 | -0.28(-1.28%) |
Aug 18, 2021 | 21.88 | 22.06 | 21.73 | 21.73 | 54,993 | -0.15(-0.68%) |
Aug 17, 2021 | 21.78 | 21.95 | 21.67 | 21.87 | 18,203 | -0.17(-0.78%) |
Aug 16, 2021 | 22.15 | 22.17 | 21.94 | 22.05 | 23,324 | -0.26(-1.18%) |
Aug 13, 2021 | 22.17 | 22.33 | 22.28 | 22.31 | 13,384 | +0.03(+0.12%) |
Aug 12, 2021 | 22.10 | 22.28 | 22.06 | 22.28 | 6,538 | -0.03(-0.12%) |
Aug 11, 2021 | 22.28 | 22.34 | 22.15 | 22.31 | 12,338 | +0.18(+0.79%) |
Aug 10, 2021 | 22.34 | 22.39 | 22.13 | 22.13 | 18,083 | -0.08(-0.37%) |
Aug 09, 2021 | 22.23 | 22.34 | 22.20 | 22.22 | 14,329 | +0.09(+0.42%) |
Aug 06, 2021 | 22.24 | 22.27 | 22.09 | 22.12 | 15,050 | -0.25(-1.12%) |
Aug 05, 2021 | 22.29 | 22.37 | 22.24 | 22.37 | 6,841 | +0.13(+0.58%) |
Aug 04, 2021 | 22.31 | 22.45 | 22.21 | 22.24 | 18,040 | -0.06(-0.27%) |
Aug 03, 2021 | 22.20 | 22.35 | 22.06 | 22.30 | 15,548 | +0.14(+0.63%) |
Aug 02, 2021 | 22.19 | 22.33 | 22.14 | 22.16 | 21,121 | +0.16(+0.70%) |
Jul 30, 2021 | 22.19 | 22.19 | 21.95 | 22.01 | 13,247 | -0.15(-0.67%) |
Jul 29, 2021 | 22.20 | 22.20 | 22.10 | 22.16 | 10,864 | +0.15(+0.69%) |
Jul 28, 2021 | 21.80 | 22.06 | 21.80 | 22.00 | 9,462 | +0.40(+1.84%) |
Jul 27, 2021 | 21.68 | 21.79 | 21.49 | 21.61 | 14,992 | -0.35(-1.60%) |
Jul 26, 2021 | 21.94 | 22.14 | 21.94 | 21.96 | 15,675 | -0.17(-0.75%) |
Jul 23, 2021 | 22.24 | 22.24 | 22.07 | 22.12 | 10,747 | -0.19(-0.87%) |
Jul 22, 2021 | 22.44 | 22.44 | 22.24 | 22.32 | 12,891 | -0.01(-0.06%) |
Jul 21, 2021 | 22.02 | 22.33 | 22.02 | 22.33 | 14,800 | +0.31(+1.41%) |
Jul 20, 2021 | 21.78 | 22.08 | 21.68 | 22.02 | 14,865 | +0.24(+1.09%) |
Jul 19, 2021 | 21.87 | 21.91 | 21.72 | 21.79 | 101,133 | -0.38(-1.69%) |
Jul 16, 2021 | 22.45 | 22.45 | 22.13 | 22.16 | 13,181 | -0.32(-1.41%) |
Jul 15, 2021 | 22.51 | 22.62 | 22.36 | 22.48 | 24,655 | +0.04(+0.17%) |
Jul 14, 2021 | 22.58 | 22.71 | 22.44 | 22.44 | 19,895 | -0.04(-0.17%) |
Jul 13, 2021 | 22.46 | 22.58 | 22.41 | 22.48 | 46,967 | +0.00(+0.00%) |
Jul 12, 2021 | 22.52 | 22.55 | 22.40 | 22.48 | 105,444 | +0.05(+0.21%) |
Jul 09, 2021 | 22.26 | 22.44 | 22.24 | 22.43 | 12,485 | +0.37(+1.66%) |
Jul 08, 2021 | 21.98 | 22.16 | 21.95 | 22.06 | 27,231 | -0.35(-1.55%) |
Jul 07, 2021 | 22.50 | 22.53 | 22.32 | 22.41 | 7,942 | +0.03(+0.14%) |
Jul 06, 2021 | 22.55 | 22.55 | 22.28 | 22.38 | 106,886 | -0.31(-1.37%) |
Jul 02, 2021 | 22.70 | 22.79 | 22.62 | 22.69 | 24,706 | -0.01(-0.03%) |