Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.37 | 22.51 | 21.87 | 22.02 | 71,038 | -0.33(-1.48%) |
Sep 29, 2021 | 22.26 | 22.43 | 22.26 | 22.35 | 15,066 | +0.09(+0.40%) |
Sep 28, 2021 | 22.42 | 22.42 | 22.25 | 22.26 | 14,224 | -0.15(-0.67%) |
Sep 27, 2021 | 22.36 | 22.60 | 22.36 | 22.41 | 38,287 | +0.04(+0.20%) |
Sep 24, 2021 | 22.34 | 22.39 | 22.25 | 22.37 | 25,516 | +0.01(+0.02%) |
Sep 23, 2021 | 22.27 | 22.37 | 22.27 | 22.36 | 16,282 | +0.09(+0.40%) |
Sep 22, 2021 | 22.29 | 22.32 | 22.19 | 22.27 | 20,996 | +0.07(+0.32%) |
Sep 21, 2021 | 21.99 | 22.24 | 21.95 | 22.20 | 63,916 | +0.16(+0.73%) |
Sep 20, 2021 | 22.07 | 22.18 | 22.00 | 22.04 | 48,230 | -0.26(-1.17%) |
Sep 17, 2021 | 22.38 | 22.42 | 22.26 | 22.30 | 38,596 | -0.22(-0.98%) |
Sep 16, 2021 | 22.55 | 22.70 | 22.47 | 22.52 | 32,452 | -0.03(-0.13%) |
Sep 15, 2021 | 22.35 | 22.57 | 22.29 | 22.55 | 16,647 | +0.21(+0.94%) |
Sep 14, 2021 | 22.44 | 22.55 | 22.34 | 22.34 | 27,171 | -0.06(-0.27%) |
Sep 13, 2021 | 22.42 | 22.43 | 22.31 | 22.40 | 27,680 | +0.03(+0.13%) |
Sep 10, 2021 | 22.16 | 22.57 | 22.03 | 22.37 | 87,978 | +0.24(+1.08%) |
Sep 09, 2021 | 22.14 | 22.30 | 22.06 | 22.13 | 25,586 | -0.15(-0.67%) |
Sep 08, 2021 | 22.33 | 22.33 | 22.20 | 22.28 | 17,457 | +0.05(+0.22%) |
Sep 07, 2021 | 22.54 | 22.55 | 22.23 | 22.23 | 27,344 | -0.25(-1.11%) |
Sep 03, 2021 | 22.50 | 22.55 | 22.45 | 22.48 | 23,030 | +0.15(+0.67%) |
Sep 02, 2021 | 22.35 | 22.41 | 22.21 | 22.33 | 20,277 | +0.03(+0.13%) |
Sep 01, 2021 | 22.45 | 22.46 | 22.17 | 22.30 | 16,120 | -0.22(-0.98%) |
Aug 31, 2021 | 22.58 | 22.61 | 22.35 | 22.52 | 17,352 | -0.11(-0.49%) |
Aug 30, 2021 | 22.90 | 22.90 | 22.51 | 22.63 | 17,537 | -0.20(-0.86%) |
Aug 27, 2021 | 22.83 | 22.88 | 22.66 | 22.83 | 32,877 | -0.09(-0.41%) |
Aug 26, 2021 | 22.85 | 22.99 | 22.84 | 22.92 | 15,888 | -0.12(-0.52%) |
Aug 25, 2021 | 23.00 | 23.16 | 22.90 | 23.04 | 110,730 | +0.04(+0.17%) |
Aug 24, 2021 | 22.79 | 23.07 | 22.79 | 23.00 | 20,943 | +0.61(+2.72%) |
Aug 23, 2021 | 22.47 | 22.54 | 22.30 | 22.39 | 41,018 | +0.09(+0.40%) |
Aug 20, 2021 | 22.69 | 22.73 | 22.10 | 22.30 | 69,215 | -0.44(-1.93%) |
Aug 19, 2021 | 22.85 | 22.93 | 22.59 | 22.74 | 61,694 | -0.44(-1.90%) |
Aug 18, 2021 | 23.25 | 23.32 | 23.11 | 23.18 | 42,695 | -0.15(-0.64%) |
Aug 17, 2021 | 23.52 | 23.52 | 23.21 | 23.33 | 44,989 | -0.06(-0.26%) |
Aug 16, 2021 | 23.36 | 23.45 | 23.26 | 23.39 | 118,798 | +0.07(+0.30%) |
Aug 13, 2021 | 23.16 | 23.32 | 23.16 | 23.32 | 61,022 | +0.35(+1.52%) |
Aug 12, 2021 | 22.98 | 23.40 | 22.74 | 22.97 | 91,313 | -0.01(-0.04%) |
Aug 11, 2021 | 23.20 | 23.21 | 22.96 | 22.98 | 20,526 | +0.02(+0.07%) |
Aug 10, 2021 | 23.00 | 23.06 | 22.95 | 22.96 | 33,501 | +0.07(+0.28%) |
Aug 09, 2021 | 22.81 | 23.14 | 22.81 | 22.90 | 16,006 | -0.10(-0.43%) |
Aug 06, 2021 | 22.99 | 23.04 | 22.93 | 23.00 | 43,403 | +0.16(+0.70%) |
Aug 05, 2021 | 22.73 | 23.04 | 22.73 | 22.84 | 19,458 | +0.02(+0.09%) |
Aug 04, 2021 | 22.69 | 22.91 | 22.67 | 22.82 | 50,020 | +0.06(+0.26%) |
Aug 03, 2021 | 23.07 | 23.07 | 22.57 | 22.76 | 53,791 | -0.44(-1.90%) |
Aug 02, 2021 | 23.00 | 23.33 | 23.00 | 23.20 | 39,757 | +0.09(+0.39%) |
Jul 30, 2021 | 23.36 | 23.36 | 23.05 | 23.11 | 38,569 | -0.45(-1.91%) |
Jul 29, 2021 | 23.52 | 23.56 | 23.38 | 23.56 | 27,555 | +0.30(+1.29%) |
Jul 28, 2021 | 23.20 | 23.33 | 23.15 | 23.26 | 15,361 | +0.01(+0.04%) |
Jul 27, 2021 | 23.27 | 23.64 | 23.15 | 23.25 | 92,619 | -0.03(-0.13%) |
Jul 26, 2021 | 23.20 | 23.31 | 22.89 | 23.28 | 70,672 | +0.24(+1.04%) |
Jul 23, 2021 | 23.06 | 23.29 | 23.03 | 23.04 | 55,408 | -0.23(-0.99%) |
Jul 22, 2021 | 23.22 | 23.43 | 22.99 | 23.27 | 62,877 | -0.43(-1.81%) |
Jul 21, 2021 | 23.74 | 23.74 | 23.53 | 23.70 | 37,615 | +0.00(+0.00%) |
Jul 20, 2021 | 23.79 | 23.94 | 23.46 | 23.70 | 61,344 | +0.25(+1.08%) |
Jul 19, 2021 | 23.73 | 23.83 | 23.42 | 23.45 | 62,593 | -0.16(-0.69%) |
Jul 16, 2021 | 23.56 | 23.99 | 23.56 | 23.61 | 98,163 | +0.06(+0.25%) |
Jul 15, 2021 | 23.69 | 23.69 | 23.49 | 23.55 | 49,481 | -0.08(-0.34%) |
Jul 14, 2021 | 23.28 | 23.67 | 23.28 | 23.63 | 71,398 | +0.48(+2.07%) |
Jul 13, 2021 | 23.14 | 23.35 | 23.13 | 23.15 | 76,478 | -0.01(-0.04%) |
Jul 12, 2021 | 22.77 | 23.18 | 22.77 | 23.16 | 146,197 | +0.46(+2.03%) |
Jul 09, 2021 | 22.53 | 22.79 | 22.52 | 22.70 | 27,627 | +0.08(+0.34%) |
Jul 08, 2021 | 22.44 | 22.86 | 22.44 | 22.62 | 27,519 | -0.11(-0.48%) |
Jul 07, 2021 | 22.60 | 22.79 | 22.39 | 22.73 | 27,991 | +0.43(+1.93%) |
Jul 06, 2021 | 23.65 | 23.65 | 22.18 | 22.30 | 140,225 | -1.52(-6.38%) |
Jul 02, 2021 | 23.88 | 23.88 | 23.57 | 23.82 | 50,248 | +0.06(+0.25%) |