Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.62 | 22.70 | 22.44 | 22.47 | 6,739 | -0.28(-1.25%) |
Sep 29, 2021 | 22.59 | 23.00 | 22.59 | 22.75 | 23,200 | +0.13(+0.59%) |
Sep 28, 2021 | 22.57 | 22.70 | 22.44 | 22.62 | 12,825 | +0.02(+0.08%) |
Sep 27, 2021 | 22.31 | 22.78 | 22.31 | 22.60 | 13,039 | +0.22(+0.99%) |
Sep 24, 2021 | 22.00 | 22.41 | 22.00 | 22.38 | 5,493 | +0.30(+1.36%) |
Sep 23, 2021 | 22.06 | 22.28 | 22.01 | 22.08 | 55,594 | +0.04(+0.20%) |
Sep 22, 2021 | 22.00 | 22.12 | 21.94 | 22.03 | 16,172 | +0.12(+0.53%) |
Sep 21, 2021 | 22.04 | 22.11 | 21.79 | 21.92 | 15,550 | -0.11(-0.48%) |
Sep 20, 2021 | 22.15 | 22.15 | 21.79 | 22.02 | 21,972 | -0.22(-0.99%) |
Sep 17, 2021 | 22.13 | 22.30 | 22.00 | 22.25 | 21,234 | +0.02(+0.08%) |
Sep 16, 2021 | 22.27 | 22.28 | 22.03 | 22.23 | 9,250 | -0.14(-0.63%) |
Sep 15, 2021 | 22.41 | 22.41 | 22.35 | 22.37 | 10,405 | -0.05(-0.24%) |
Sep 14, 2021 | 22.44 | 22.45 | 22.31 | 22.42 | 22,967 | +0.00(+0.00%) |
Sep 13, 2021 | 22.36 | 22.44 | 22.35 | 22.42 | 21,883 | +0.05(+0.24%) |
Sep 10, 2021 | 22.36 | 22.38 | 22.33 | 22.37 | 16,244 | -0.02(-0.08%) |
Sep 09, 2021 | 22.35 | 22.40 | 22.31 | 22.39 | 19,029 | -0.02(-0.08%) |
Sep 08, 2021 | 22.36 | 22.41 | 22.32 | 22.41 | 20,177 | +0.00(+0.00%) |
Sep 07, 2021 | 22.56 | 22.56 | 22.35 | 22.41 | 20,986 | +0.00(+0.00%) |
Sep 03, 2021 | 22.35 | 22.49 | 22.31 | 22.41 | 16,885 | +0.02(+0.08%) |
Sep 02, 2021 | 22.62 | 22.62 | 22.35 | 22.39 | 9,665 | -0.06(-0.28%) |
Sep 01, 2021 | 22.41 | 22.51 | 22.35 | 22.45 | 19,164 | +0.06(+0.28%) |
Aug 31, 2021 | 22.55 | 22.59 | 22.37 | 22.39 | 9,144 | -0.03(-0.12%) |
Aug 30, 2021 | 22.37 | 22.47 | 22.35 | 22.41 | 10,372 | -0.06(-0.28%) |
Aug 27, 2021 | 22.61 | 22.61 | 22.42 | 22.48 | 15,205 | +0.06(+0.28%) |
Aug 26, 2021 | 22.44 | 22.50 | 22.31 | 22.41 | 28,083 | -0.02(-0.08%) |
Aug 25, 2021 | 22.48 | 22.57 | 22.37 | 22.43 | 12,247 | +0.05(+0.24%) |
Aug 24, 2021 | 22.42 | 22.53 | 22.32 | 22.38 | 30,428 | +0.02(+0.08%) |
Aug 23, 2021 | 22.71 | 22.71 | 22.35 | 22.36 | 16,464 | -0.33(-1.44%) |
Aug 20, 2021 | 22.35 | 22.69 | 22.35 | 22.69 | 4,831 | +0.34(+1.50%) |
Aug 19, 2021 | 22.35 | 22.56 | 22.23 | 22.35 | 31,940 | -0.05(-0.24%) |
Aug 18, 2021 | 22.56 | 22.64 | 22.38 | 22.41 | 18,739 | -0.27(-1.17%) |
Aug 17, 2021 | 22.45 | 22.67 | 22.35 | 22.67 | 21,324 | +0.05(+0.23%) |
Aug 16, 2021 | 22.72 | 22.79 | 22.52 | 22.62 | 14,834 | +0.01(+0.04%) |
Aug 13, 2021 | 22.59 | 22.67 | 22.46 | 22.61 | 23,912 | -0.04(-0.20%) |
Aug 12, 2021 | 22.84 | 22.84 | 22.59 | 22.65 | 11,578 | -0.22(-0.97%) |
Aug 11, 2021 | 23.03 | 23.08 | 22.67 | 22.87 | 21,493 | -0.04(-0.15%) |
Aug 10, 2021 | 22.59 | 22.95 | 22.59 | 22.91 | 24,170 | +0.47(+2.11%) |
Aug 09, 2021 | 22.63 | 22.66 | 22.40 | 22.44 | 37,524 | -0.27(-1.20%) |
Aug 06, 2021 | 22.60 | 22.87 | 22.60 | 22.71 | 13,529 | +0.18(+0.82%) |
Aug 05, 2021 | 22.25 | 22.52 | 22.25 | 22.52 | 11,852 | +0.31(+1.38%) |
Aug 04, 2021 | 22.39 | 22.46 | 22.22 | 22.22 | 25,003 | -0.20(-0.90%) |
Aug 03, 2021 | 22.53 | 22.53 | 22.39 | 22.42 | 19,398 | -0.14(-0.62%) |
Aug 02, 2021 | 22.37 | 22.71 | 22.37 | 22.56 | 103,975 | +0.15(+0.67%) |
Jul 30, 2021 | 22.45 | 22.59 | 22.21 | 22.41 | 30,986 | -0.19(-0.85%) |
Jul 29, 2021 | 22.26 | 22.73 | 22.21 | 22.60 | 43,364 | +0.40(+1.82%) |
Jul 28, 2021 | 22.20 | 22.32 | 22.16 | 22.20 | 14,504 | -0.01(-0.04%) |
Jul 27, 2021 | 22.24 | 22.24 | 21.99 | 22.21 | 46,550 | -0.05(-0.24%) |
Jul 26, 2021 | 22.32 | 22.38 | 22.21 | 22.26 | 11,868 | +0.00(+0.00%) |
Jul 23, 2021 | 22.26 | 22.65 | 22.16 | 22.26 | 11,111 | +0.11(+0.48%) |
Jul 22, 2021 | 22.16 | 22.32 | 21.98 | 22.16 | 38,170 | -0.01(-0.04%) |
Jul 21, 2021 | 22.04 | 22.34 | 22.04 | 22.16 | 20,667 | +0.28(+1.28%) |
Jul 20, 2021 | 21.75 | 22.63 | 21.75 | 21.88 | 41,898 | +0.25(+1.18%) |
Jul 19, 2021 | 21.73 | 21.74 | 21.50 | 21.63 | 40,323 | -0.30(-1.36%) |
Jul 16, 2021 | 22.23 | 22.23 | 21.76 | 21.93 | 44,564 | -0.18(-0.83%) |
Jul 15, 2021 | 21.97 | 22.23 | 21.95 | 22.11 | 46,893 | -0.04(-0.16%) |
Jul 14, 2021 | 21.90 | 22.21 | 21.89 | 22.15 | 29,005 | +0.29(+1.32%) |
Jul 13, 2021 | 22.05 | 22.10 | 21.78 | 21.86 | 19,239 | -0.24(-1.07%) |
Jul 12, 2021 | 21.87 | 22.19 | 21.83 | 22.09 | 14,878 | +0.01(+0.04%) |
Jul 09, 2021 | 21.98 | 22.11 | 21.82 | 22.09 | 17,006 | +0.28(+1.29%) |
Jul 08, 2021 | 21.66 | 22.26 | 21.66 | 21.80 | 54,584 | -0.13(-0.60%) |
Jul 07, 2021 | 21.73 | 22.09 | 21.73 | 21.94 | 70,280 | +0.11(+0.52%) |
Jul 06, 2021 | 22.16 | 22.16 | 21.77 | 21.82 | 48,121 | -0.39(-1.74%) |
Jul 02, 2021 | 22.44 | 22.44 | 22.21 | 22.21 | 27,390 | -0.32(-1.40%) |