Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.63 | 23.63 | 23.62 | 23.63 | 151,926 | +0.00(+0.00%) |
Sep 29, 2021 | 23.63 | 23.63 | 23.63 | 23.63 | 235,147 | +0.02(+0.08%) |
Sep 28, 2021 | 23.61 | 23.63 | 23.59 | 23.62 | 299,599 | -0.02(-0.08%) |
Sep 27, 2021 | 23.64 | 23.64 | 23.63 | 23.63 | 91,006 | +0.02(+0.08%) |
Sep 24, 2021 | 23.64 | 23.65 | 23.62 | 23.62 | 345,486 | -0.01(-0.04%) |
Sep 23, 2021 | 23.71 | 23.71 | 23.63 | 23.63 | 210,782 | -0.03(-0.11%) |
Sep 22, 2021 | 23.66 | 23.66 | 23.63 | 23.65 | 124,508 | +0.00(+0.02%) |
Sep 21, 2021 | 23.70 | 23.70 | 23.64 | 23.65 | 156,167 | +0.01(+0.06%) |
Sep 20, 2021 | 23.62 | 23.64 | 23.61 | 23.63 | 146,124 | -0.01(-0.04%) |
Sep 17, 2021 | 23.65 | 23.65 | 23.63 | 23.64 | 423,834 | +0.00(+0.00%) |
Sep 16, 2021 | 23.66 | 23.66 | 23.63 | 23.64 | 84,811 | -0.02(-0.08%) |
Sep 15, 2021 | 23.64 | 23.66 | 23.64 | 23.66 | 124,524 | +0.00(+0.00%) |
Sep 14, 2021 | 23.68 | 23.68 | 23.64 | 23.66 | 86,394 | +0.01(+0.04%) |
Sep 13, 2021 | 23.64 | 23.66 | 23.64 | 23.65 | 101,025 | +0.00(+0.02%) |
Sep 10, 2021 | 23.66 | 23.68 | 23.63 | 23.65 | 70,748 | +0.00(+0.00%) |
Sep 09, 2021 | 23.65 | 23.65 | 23.63 | 23.65 | 172,853 | +0.00(+0.02%) |
Sep 08, 2021 | 23.65 | 23.67 | 23.63 | 23.64 | 190,473 | +0.02(+0.07%) |
Sep 07, 2021 | 23.64 | 23.64 | 23.63 | 23.63 | 93,654 | -0.02(-0.07%) |
Sep 03, 2021 | 23.64 | 23.65 | 23.62 | 23.64 | 130,927 | +0.01(+0.06%) |
Sep 02, 2021 | 23.63 | 23.65 | 23.61 | 23.63 | 145,926 | +0.01(+0.04%) |
Sep 01, 2021 | 23.61 | 23.63 | 23.61 | 23.62 | 112,203 | +0.01(+0.06%) |
Aug 31, 2021 | 23.63 | 23.65 | 23.61 | 23.61 | 88,360 | -0.01(-0.04%) |
Aug 30, 2021 | 23.60 | 23.62 | 23.59 | 23.62 | 50,588 | +0.03(+0.11%) |
Aug 27, 2021 | 23.59 | 23.61 | 23.55 | 23.59 | 235,000 | +0.00(+0.00%) |
Aug 26, 2021 | 23.60 | 23.60 | 23.55 | 23.59 | 180,563 | +0.00(+0.00%) |
Aug 25, 2021 | 23.57 | 23.59 | 23.55 | 23.59 | 170,616 | -0.01(-0.04%) |
Aug 24, 2021 | 23.58 | 23.60 | 23.55 | 23.60 | 100,002 | +0.05(+0.23%) |
Aug 23, 2021 | 23.56 | 23.58 | 23.54 | 23.55 | 147,152 | -0.02(-0.08%) |
Aug 20, 2021 | 23.58 | 23.59 | 23.55 | 23.56 | 216,359 | +0.00(+0.00%) |
Aug 19, 2021 | 23.55 | 23.61 | 23.55 | 23.56 | 135,969 | +0.01(+0.04%) |
Aug 18, 2021 | 23.59 | 23.60 | 23.54 | 23.55 | 101,856 | -0.02(-0.08%) |
Aug 17, 2021 | 23.58 | 23.60 | 23.56 | 23.57 | 123,511 | -0.00(-0.02%) |
Aug 16, 2021 | 23.57 | 23.60 | 23.56 | 23.58 | 66,758 | +0.00(+0.02%) |
Aug 13, 2021 | 23.56 | 23.61 | 23.56 | 23.57 | 279,527 | +0.00(+0.00%) |
Aug 12, 2021 | 23.55 | 23.59 | 23.48 | 23.57 | 93,319 | +0.00(+0.00%) |
Aug 11, 2021 | 23.55 | 23.57 | 23.48 | 23.57 | 160,584 | -0.01(-0.04%) |
Aug 10, 2021 | 23.55 | 23.58 | 23.48 | 23.58 | 87,003 | +0.01(+0.04%) |
Aug 09, 2021 | 23.57 | 23.62 | 23.53 | 23.57 | 86,154 | -0.01(-0.06%) |
Aug 06, 2021 | 23.59 | 23.63 | 23.57 | 23.59 | 57,987 | -0.01(-0.06%) |
Aug 05, 2021 | 23.63 | 23.63 | 23.55 | 23.60 | 443,695 | +0.01(+0.04%) |
Aug 04, 2021 | 23.64 | 23.66 | 23.55 | 23.59 | 226,421 | +0.00(+0.00%) |
Aug 03, 2021 | 23.62 | 23.62 | 23.55 | 23.59 | 180,384 | -0.01(-0.04%) |
Aug 02, 2021 | 23.65 | 23.65 | 23.60 | 23.60 | 146,805 | +0.01(+0.04%) |
Jul 30, 2021 | 23.56 | 23.64 | 23.56 | 23.59 | 179,410 | +0.00(+0.00%) |
Jul 29, 2021 | 23.59 | 23.62 | 23.59 | 23.59 | 82,531 | -0.01(-0.06%) |
Jul 28, 2021 | 23.61 | 23.62 | 23.58 | 23.60 | 78,091 | +0.02(+0.09%) |
Jul 27, 2021 | 23.62 | 23.62 | 23.55 | 23.58 | 85,937 | +0.00(+0.00%) |
Jul 26, 2021 | 23.61 | 23.61 | 23.55 | 23.58 | 55,754 | +0.00(+0.00%) |
Jul 23, 2021 | 23.58 | 23.61 | 23.54 | 23.58 | 81,363 | +0.01(+0.04%) |
Jul 22, 2021 | 23.61 | 23.61 | 23.53 | 23.57 | 578,834 | +0.02(+0.08%) |
Jul 21, 2021 | 23.57 | 23.57 | 23.55 | 23.55 | 137,834 | +0.01(+0.03%) |
Jul 20, 2021 | 23.57 | 23.57 | 23.53 | 23.55 | 222,357 | +0.00(+0.02%) |
Jul 19, 2021 | 23.56 | 23.56 | 23.49 | 23.54 | 153,574 | -0.02(-0.09%) |
Jul 16, 2021 | 23.48 | 23.57 | 23.48 | 23.56 | 88,822 | +0.00(+0.00%) |
Jul 15, 2021 | 23.57 | 23.57 | 23.52 | 23.56 | 80,058 | +0.00(+0.00%) |
Jul 14, 2021 | 23.56 | 23.57 | 23.55 | 23.56 | 110,830 | +0.00(+0.00%) |
Jul 13, 2021 | 23.56 | 23.58 | 23.55 | 23.56 | 152,333 | +0.01(+0.06%) |
Jul 12, 2021 | 23.59 | 23.59 | 23.54 | 23.55 | 139,418 | -0.03(-0.11%) |
Jul 09, 2021 | 23.57 | 23.62 | 23.56 | 23.58 | 335,138 | -0.01(-0.06%) |
Jul 08, 2021 | 23.56 | 23.59 | 23.56 | 23.59 | 388,455 | +0.02(+0.08%) |
Jul 07, 2021 | 23.58 | 23.64 | 23.55 | 23.57 | 107,702 | +0.00(+0.00%) |
Jul 06, 2021 | 23.56 | 23.61 | 23.49 | 23.57 | 162,297 | +0.01(+0.04%) |
Jul 02, 2021 | 23.55 | 23.56 | 23.55 | 23.56 | 247,836 | +0.01(+0.04%) |