Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.44 | 22.47 | 22.44 | 22.46 | 69,851 | -0.01(-0.05%) |
Sep 29, 2021 | 22.49 | 22.51 | 22.45 | 22.47 | 33,452 | +0.01(+0.06%) |
Sep 28, 2021 | 22.47 | 22.49 | 22.45 | 22.46 | 91,558 | -0.10(-0.46%) |
Sep 27, 2021 | 22.58 | 22.59 | 22.56 | 22.56 | 234,748 | -0.03(-0.14%) |
Sep 24, 2021 | 22.62 | 22.62 | 22.58 | 22.59 | 27,375 | -0.04(-0.18%) |
Sep 23, 2021 | 22.71 | 22.71 | 22.64 | 22.64 | 38,870 | -0.12(-0.54%) |
Sep 22, 2021 | 22.73 | 22.77 | 22.73 | 22.76 | 19,712 | +0.03(+0.12%) |
Sep 21, 2021 | 22.74 | 22.74 | 22.73 | 22.73 | 17,635 | -0.01(-0.04%) |
Sep 20, 2021 | 22.71 | 22.74 | 22.71 | 22.74 | 27,689 | +0.06(+0.28%) |
Sep 17, 2021 | 22.69 | 22.72 | 22.67 | 22.68 | 38,572 | -0.04(-0.17%) |
Sep 16, 2021 | 22.71 | 22.73 | 22.69 | 22.71 | 41,293 | -0.06(-0.25%) |
Sep 15, 2021 | 22.79 | 22.79 | 22.74 | 22.77 | 41,910 | -0.02(-0.08%) |
Sep 14, 2021 | 22.76 | 22.80 | 22.76 | 22.79 | 72,045 | +0.06(+0.26%) |
Sep 13, 2021 | 22.72 | 22.73 | 22.72 | 22.73 | 20,414 | +0.04(+0.18%) |
Sep 10, 2021 | 22.70 | 22.71 | 22.69 | 22.69 | 38,563 | -0.05(-0.20%) |
Sep 09, 2021 | 22.69 | 22.75 | 22.69 | 22.73 | 53,323 | +0.06(+0.27%) |
Sep 08, 2021 | 22.65 | 22.69 | 22.64 | 22.67 | 29,226 | +0.05(+0.21%) |
Sep 07, 2021 | 22.64 | 22.64 | 22.62 | 22.63 | 40,610 | -0.07(-0.30%) |
Sep 03, 2021 | 22.67 | 22.69 | 22.67 | 22.69 | 30,366 | -0.03(-0.14%) |
Sep 02, 2021 | 22.70 | 22.73 | 22.70 | 22.73 | 50,432 | +0.05(+0.20%) |
Sep 01, 2021 | 22.72 | 22.72 | 22.68 | 22.68 | 19,773 | -0.02(-0.07%) |
Aug 31, 2021 | 22.73 | 22.73 | 22.68 | 22.70 | 31,895 | -0.03(-0.14%) |
Aug 30, 2021 | 22.69 | 22.73 | 22.69 | 22.73 | 32,714 | +0.03(+0.15%) |
Aug 27, 2021 | 22.63 | 22.70 | 22.63 | 22.69 | 147,766 | +0.06(+0.27%) |
Aug 26, 2021 | 22.62 | 22.64 | 22.61 | 22.63 | 34,570 | +0.01(+0.04%) |
Aug 25, 2021 | 22.68 | 22.68 | 22.61 | 22.62 | 28,636 | -0.05(-0.22%) |
Aug 24, 2021 | 22.69 | 22.70 | 22.67 | 22.67 | 29,848 | -0.04(-0.16%) |
Aug 23, 2021 | 22.68 | 22.71 | 22.68 | 22.71 | 47,508 | +0.02(+0.08%) |
Aug 20, 2021 | 22.71 | 22.72 | 22.68 | 22.69 | 39,510 | -0.01(-0.04%) |
Aug 19, 2021 | 22.69 | 22.71 | 22.67 | 22.70 | 47,817 | +0.05(+0.20%) |
Aug 18, 2021 | 22.66 | 22.67 | 22.63 | 22.66 | 32,538 | -0.02(-0.08%) |
Aug 17, 2021 | 22.66 | 22.70 | 22.66 | 22.67 | 37,753 | -0.02(-0.10%) |
Aug 16, 2021 | 22.73 | 22.73 | 22.69 | 22.70 | 18,829 | +0.01(+0.06%) |
Aug 13, 2021 | 22.63 | 22.68 | 22.63 | 22.68 | 45,116 | +0.09(+0.40%) |
Aug 12, 2021 | 22.57 | 22.60 | 22.57 | 22.59 | 36,387 | +0.01(+0.04%) |
Aug 11, 2021 | 22.56 | 22.60 | 22.54 | 22.58 | 120,985 | +0.03(+0.12%) |
Aug 10, 2021 | 22.58 | 22.63 | 22.56 | 22.56 | 8,136,050 | -0.04(-0.16%) |
Aug 09, 2021 | 22.66 | 22.66 | 22.59 | 22.59 | 86,310 | -0.05(-0.20%) |
Aug 06, 2021 | 22.67 | 22.69 | 22.64 | 22.64 | 31,546 | -0.12(-0.54%) |
Aug 05, 2021 | 22.75 | 22.76 | 22.75 | 22.76 | 18,352 | -0.05(-0.24%) |
Aug 04, 2021 | 22.92 | 22.92 | 22.75 | 22.81 | 32,626 | +0.00(+0.00%) |
Aug 03, 2021 | 22.81 | 22.85 | 22.80 | 22.81 | 64,248 | +0.02(+0.10%) |
Aug 02, 2021 | 22.77 | 22.83 | 22.77 | 22.79 | 15,458 | +0.04(+0.18%) |
Jul 30, 2021 | 22.74 | 22.77 | 22.74 | 22.75 | 38,596 | +0.03(+0.11%) |
Jul 29, 2021 | 22.73 | 22.73 | 22.71 | 22.72 | 18,111 | -0.02(-0.10%) |
Jul 28, 2021 | 22.70 | 22.76 | 22.69 | 22.75 | 60,278 | +0.04(+0.18%) |
Jul 27, 2021 | 22.71 | 22.71 | 22.69 | 22.71 | 30,020 | +0.05(+0.24%) |
Jul 26, 2021 | 22.68 | 22.68 | 22.65 | 22.65 | 15,126 | -0.02(-0.10%) |
Jul 23, 2021 | 22.62 | 22.68 | 22.62 | 22.68 | 7,580 | -0.01(-0.06%) |
Jul 22, 2021 | 22.66 | 22.70 | 22.66 | 22.69 | 13,235 | +0.05(+0.22%) |
Jul 21, 2021 | 22.66 | 22.67 | 22.63 | 22.64 | 43,126 | -0.09(-0.38%) |
Jul 20, 2021 | 22.80 | 22.85 | 22.72 | 22.72 | 5,709,530 | -0.02(-0.10%) |
Jul 19, 2021 | 22.76 | 22.76 | 22.73 | 22.75 | 4,332 | +0.11(+0.50%) |
Jul 16, 2021 | 22.61 | 22.64 | 22.61 | 22.63 | 32,645 | -0.02(-0.08%) |
Jul 15, 2021 | 22.63 | 22.66 | 22.60 | 22.65 | 7,801 | +0.05(+0.24%) |
Jul 14, 2021 | 22.58 | 22.60 | 22.58 | 22.60 | 9,791 | +0.07(+0.32%) |
Jul 13, 2021 | 22.58 | 22.60 | 22.51 | 22.53 | 6,579 | -0.05(-0.20%) |
Jul 12, 2021 | 22.60 | 22.60 | 22.57 | 22.57 | 10,550 | -0.00(-0.02%) |
Jul 09, 2021 | 22.59 | 22.59 | 22.58 | 22.58 | 3,265 | -0.10(-0.44%) |
Jul 08, 2021 | 22.68 | 22.68 | 22.66 | 22.67 | 14,918 | +0.03(+0.14%) |
Jul 07, 2021 | 22.62 | 22.66 | 22.62 | 22.64 | 24,893 | +0.05(+0.24%) |
Jul 06, 2021 | 22.54 | 22.61 | 22.54 | 22.59 | 42,639 | +0.08(+0.38%) |
Jul 02, 2021 | 22.47 | 22.50 | 22.47 | 22.50 | 13,066 | +0.04(+0.19%) |