Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.66 | 23.71 | 23.51 | 23.51 | 59,938 | -0.10(-0.43%) |
Sep 29, 2021 | 23.55 | 23.68 | 23.55 | 23.61 | 104,304 | +0.06(+0.27%) |
Sep 28, 2021 | 23.57 | 23.57 | 23.43 | 23.55 | 133,299 | -0.04(-0.16%) |
Sep 27, 2021 | 23.69 | 23.73 | 23.55 | 23.58 | 140,277 | -0.15(-0.62%) |
Sep 24, 2021 | 23.77 | 23.77 | 23.55 | 23.73 | 72,941 | -0.05(-0.19%) |
Sep 23, 2021 | 24.02 | 24.05 | 23.66 | 23.78 | 153,232 | -0.23(-0.96%) |
Sep 22, 2021 | 24.04 | 24.08 | 24.00 | 24.01 | 47,681 | -0.03(-0.11%) |
Sep 21, 2021 | 23.98 | 24.04 | 23.93 | 24.04 | 48,343 | +0.04(+0.15%) |
Sep 20, 2021 | 24.05 | 24.05 | 23.97 | 24.00 | 35,117 | -0.05(-0.19%) |
Sep 17, 2021 | 24.04 | 24.07 | 24.03 | 24.04 | 48,633 | -0.04(-0.15%) |
Sep 16, 2021 | 24.08 | 24.13 | 24.07 | 24.08 | 48,294 | -0.04(-0.15%) |
Sep 15, 2021 | 24.05 | 24.17 | 24.05 | 24.12 | 73,354 | +0.02(+0.08%) |
Sep 14, 2021 | 24.16 | 24.16 | 24.08 | 24.10 | 49,379 | +0.04(+0.16%) |
Sep 13, 2021 | 24.02 | 24.10 | 24.02 | 24.06 | 59,333 | +0.04(+0.15%) |
Sep 10, 2021 | 24.03 | 24.07 | 24.01 | 24.02 | 28,203 | -0.01(-0.04%) |
Sep 09, 2021 | 24.04 | 24.12 | 24.03 | 24.03 | 54,260 | -0.01(-0.04%) |
Sep 08, 2021 | 24.09 | 24.10 | 24.01 | 24.04 | 82,215 | +0.03(+0.11%) |
Sep 07, 2021 | 24.12 | 24.15 | 24.01 | 24.01 | 112,762 | -0.11(-0.46%) |
Sep 03, 2021 | 24.21 | 24.21 | 24.08 | 24.12 | 91,098 | -0.07(-0.30%) |
Sep 02, 2021 | 24.22 | 24.23 | 24.18 | 24.20 | 53,657 | +0.03(+0.11%) |
Sep 01, 2021 | 24.18 | 24.25 | 24.16 | 24.17 | 71,235 | +0.00(+0.00%) |
Aug 31, 2021 | 24.13 | 24.17 | 24.08 | 24.17 | 150,257 | +0.00(+0.00%) |
Aug 30, 2021 | 24.12 | 24.22 | 24.12 | 24.17 | 134,317 | -0.02(-0.08%) |
Aug 27, 2021 | 24.13 | 24.23 | 24.13 | 24.19 | 75,492 | -0.02(-0.08%) |
Aug 26, 2021 | 24.24 | 24.24 | 24.15 | 24.21 | 83,700 | -0.06(-0.23%) |
Aug 25, 2021 | 24.32 | 24.32 | 24.24 | 24.26 | 43,243 | -0.02(-0.08%) |
Aug 24, 2021 | 24.26 | 24.32 | 24.26 | 24.28 | 100,716 | -0.02(-0.08%) |
Aug 23, 2021 | 24.28 | 24.35 | 24.23 | 24.30 | 74,759 | -0.02(-0.08%) |
Aug 20, 2021 | 24.32 | 24.35 | 24.30 | 24.32 | 46,603 | +0.02(+0.08%) |
Aug 19, 2021 | 24.25 | 24.35 | 24.25 | 24.30 | 37,883 | -0.06(-0.23%) |
Aug 18, 2021 | 24.22 | 24.35 | 24.21 | 24.35 | 68,927 | +0.10(+0.42%) |
Aug 17, 2021 | 24.12 | 24.26 | 24.12 | 24.25 | 77,376 | +0.08(+0.34%) |
Aug 16, 2021 | 24.17 | 24.23 | 24.15 | 24.17 | 26,119 | -0.01(-0.04%) |
Aug 13, 2021 | 24.15 | 24.21 | 24.15 | 24.18 | 30,263 | +0.04(+0.16%) |
Aug 12, 2021 | 24.13 | 24.21 | 24.13 | 24.14 | 36,029 | -0.05(-0.19%) |
Aug 11, 2021 | 24.13 | 24.24 | 24.13 | 24.19 | 64,965 | +0.03(+0.11%) |
Aug 10, 2021 | 24.16 | 24.19 | 24.10 | 24.16 | 53,659 | +0.05(+0.23%) |
Aug 09, 2021 | 24.06 | 24.12 | 24.03 | 24.10 | 41,843 | +0.06(+0.27%) |
Aug 06, 2021 | 24.10 | 24.10 | 24.03 | 24.04 | 25,019 | -0.01(-0.04%) |
Aug 05, 2021 | 24.07 | 24.07 | 24.05 | 24.05 | 40,880 | -0.05(-0.19%) |
Aug 04, 2021 | 24.10 | 24.15 | 24.10 | 24.10 | 20,284 | +0.00(+0.00%) |
Aug 03, 2021 | 24.03 | 24.16 | 24.03 | 24.10 | 65,950 | +0.03(+0.11%) |
Aug 02, 2021 | 24.09 | 24.17 | 24.03 | 24.07 | 83,328 | -0.02(-0.08%) |
Jul 30, 2021 | 24.11 | 24.20 | 24.07 | 24.09 | 43,564 | -0.02(-0.08%) |
Jul 29, 2021 | 24.01 | 24.13 | 23.98 | 24.10 | 61,316 | +0.08(+0.34%) |
Jul 28, 2021 | 24.02 | 24.08 | 24.01 | 24.02 | 47,256 | -0.02(-0.08%) |
Jul 27, 2021 | 24.08 | 24.11 | 24.02 | 24.04 | 54,738 | -0.03(-0.11%) |
Jul 26, 2021 | 23.99 | 24.10 | 23.95 | 24.07 | 50,074 | +0.08(+0.34%) |
Jul 23, 2021 | 23.97 | 24.05 | 23.85 | 23.99 | 49,717 | +0.01(+0.04%) |
Jul 22, 2021 | 24.03 | 24.06 | 23.98 | 23.98 | 33,858 | -0.08(-0.34%) |
Jul 21, 2021 | 24.09 | 24.09 | 23.98 | 24.06 | 54,903 | -0.02(-0.08%) |
Jul 20, 2021 | 23.99 | 24.09 | 23.94 | 24.08 | 50,048 | +0.14(+0.57%) |
Jul 19, 2021 | 23.98 | 24.00 | 23.88 | 23.94 | 86,766 | -0.10(-0.42%) |
Jul 16, 2021 | 24.01 | 24.07 | 23.93 | 24.04 | 67,892 | +0.04(+0.15%) |
Jul 15, 2021 | 24.14 | 24.14 | 23.99 | 24.00 | 80,217 | -0.04(-0.15%) |
Jul 14, 2021 | 24.08 | 24.13 | 24.01 | 24.04 | 72,624 | -0.03(-0.14%) |
Jul 13, 2021 | 23.98 | 24.10 | 23.98 | 24.07 | 22,856 | +0.04(+0.15%) |
Jul 12, 2021 | 24.06 | 24.15 | 24.01 | 24.04 | 51,708 | +0.02(+0.08%) |
Jul 09, 2021 | 24.00 | 24.13 | 24.00 | 24.02 | 54,814 | -0.06(-0.27%) |
Jul 08, 2021 | 23.99 | 24.15 | 23.96 | 24.08 | 81,638 | +0.10(+0.42%) |
Jul 07, 2021 | 24.09 | 24.17 | 23.96 | 23.98 | 41,843 | -0.15(-0.61%) |
Jul 06, 2021 | 24.06 | 24.14 | 24.05 | 24.13 | 43,562 | +0.07(+0.30%) |
Jul 02, 2021 | 24.03 | 24.06 | 23.98 | 24.06 | 28,137 | +0.06(+0.27%) |