Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.87 | 22.88 | 22.56 | 22.56 | 11,923 | -0.27(-1.17%) |
Sep 29, 2021 | 22.94 | 22.94 | 22.83 | 22.83 | 3,831 | +0.02(+0.08%) |
Sep 28, 2021 | 22.88 | 22.89 | 22.81 | 22.81 | 591 | -0.44(-1.91%) |
Sep 27, 2021 | 23.26 | 23.28 | 23.26 | 23.26 | 900,634 | -0.04(-0.16%) |
Sep 24, 2021 | 23.28 | 23.31 | 23.23 | 23.29 | 838 | +0.05(+0.23%) |
Sep 23, 2021 | 23.26 | 23.28 | 23.24 | 23.24 | 478 | +0.26(+1.14%) |
Sep 22, 2021 | 22.94 | 23.04 | 22.94 | 22.98 | 3,468 | +0.17(+0.76%) |
Sep 21, 2021 | 22.78 | 22.89 | 22.78 | 22.81 | 2,191 | +0.00(+0.01%) |
Sep 20, 2021 | 22.78 | 22.82 | 22.56 | 22.80 | 8,451 | -0.41(-1.76%) |
Sep 17, 2021 | 23.31 | 23.31 | 23.21 | 23.21 | 2,652 | -0.21(-0.91%) |
Sep 16, 2021 | 23.37 | 23.43 | 23.37 | 23.43 | 273 | -0.03(-0.13%) |
Sep 15, 2021 | 23.24 | 23.50 | 23.24 | 23.46 | 9,473 | +0.23(+0.97%) |
Sep 14, 2021 | 23.32 | 23.32 | 23.21 | 23.23 | 5,519 | -0.13(-0.57%) |
Sep 13, 2021 | 23.41 | 23.48 | 23.33 | 23.36 | 3,532 | +0.05(+0.24%) |
Sep 10, 2021 | 23.46 | 23.46 | 23.31 | 23.31 | 1,805 | -0.17(-0.72%) |
Sep 09, 2021 | 23.57 | 23.58 | 23.48 | 23.48 | 1,162 | -0.11(-0.45%) |
Sep 08, 2021 | 23.56 | 23.59 | 23.56 | 23.58 | 472 | -0.05(-0.20%) |
Sep 07, 2021 | 23.76 | 23.76 | 23.63 | 23.63 | 2,384 | -0.08(-0.35%) |
Sep 03, 2021 | 23.71 | 23.74 | 23.71 | 23.71 | 902 | +0.00(+0.00%) |
Sep 02, 2021 | 23.70 | 23.71 | 23.70 | 23.71 | 456 | +0.06(+0.27%) |
Sep 01, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 20 | -0.03(-0.14%) |
Aug 31, 2021 | 23.67 | 23.69 | 23.67 | 23.68 | 692 | -0.02(-0.10%) |
Aug 30, 2021 | 23.68 | 23.71 | 23.68 | 23.71 | 377 | +0.12(+0.53%) |
Aug 27, 2021 | 23.61 | 23.61 | 23.58 | 23.58 | 2,588 | +0.19(+0.81%) |
Aug 26, 2021 | 23.39 | 23.39 | 23.39 | 23.39 | 44 | -0.15(-0.62%) |
Aug 25, 2021 | 23.54 | 23.54 | 23.54 | 23.54 | 1,225 | +0.05(+0.21%) |
Aug 24, 2021 | 23.62 | 23.62 | 23.49 | 23.49 | 13,371 | +0.02(+0.09%) |
Aug 23, 2021 | 23.42 | 23.51 | 23.41 | 23.47 | 934 | +0.17(+0.75%) |
Aug 20, 2021 | 23.27 | 23.29 | 23.26 | 23.29 | 7,060 | +0.20(+0.86%) |
Aug 19, 2021 | 23.03 | 23.17 | 23.00 | 23.10 | 2,457 | +0.03(+0.11%) |
Aug 18, 2021 | 23.35 | 23.35 | 23.07 | 23.07 | 3,799 | -0.25(-1.08%) |
Aug 17, 2021 | 23.38 | 23.38 | 23.29 | 23.32 | 2,128 | -0.20(-0.85%) |
Aug 16, 2021 | 23.40 | 23.52 | 23.34 | 23.52 | 625 | +0.10(+0.45%) |
Aug 13, 2021 | 23.42 | 23.43 | 23.42 | 23.42 | 4,391 | +0.02(+0.09%) |
Aug 12, 2021 | 23.31 | 23.40 | 23.31 | 23.40 | 3,778 | +0.07(+0.30%) |
Aug 11, 2021 | 23.31 | 23.33 | 23.31 | 23.33 | 3,267 | +0.07(+0.31%) |
Aug 10, 2021 | 23.27 | 23.27 | 23.26 | 23.26 | 1,377 | +0.05(+0.19%) |
Aug 09, 2021 | 23.20 | 23.22 | 23.19 | 23.21 | 16,621 | -0.00(-0.01%) |
Aug 06, 2021 | 23.22 | 23.22 | 23.21 | 23.21 | 1,680 | +0.04(+0.15%) |
Aug 05, 2021 | 23.17 | 23.18 | 23.14 | 23.18 | 4,593 | +0.09(+0.39%) |
Aug 04, 2021 | 23.11 | 23.12 | 23.09 | 23.09 | 1,174 | -0.12(-0.54%) |
Aug 03, 2021 | 23.15 | 23.21 | 22.98 | 23.21 | 24,883 | +0.22(+0.95%) |
Aug 02, 2021 | 23.16 | 23.16 | 22.99 | 22.99 | 938,376 | -0.06(-0.25%) |
Jul 30, 2021 | 23.07 | 23.07 | 23.05 | 23.05 | 270 | -0.16(-0.70%) |
Jul 29, 2021 | 23.23 | 23.23 | 23.21 | 23.21 | 661 | +0.07(+0.30%) |
Jul 28, 2021 | 23.12 | 23.18 | 23.12 | 23.14 | 730 | +0.02(+0.07%) |
Jul 27, 2021 | 23.11 | 23.13 | 23.05 | 23.13 | 5,972 | -0.15(-0.63%) |
Jul 26, 2021 | 23.24 | 23.28 | 23.22 | 23.27 | 993 | +0.06(+0.25%) |
Jul 23, 2021 | 23.23 | 23.23 | 23.20 | 23.22 | 1,088 | +0.22(+0.97%) |
Jul 22, 2021 | 22.93 | 23.00 | 22.93 | 22.99 | 370 | +0.06(+0.25%) |
Jul 21, 2021 | 22.90 | 22.93 | 22.90 | 22.93 | 1,085 | +0.15(+0.68%) |
Jul 20, 2021 | 22.63 | 22.81 | 22.62 | 22.78 | 812 | +0.31(+1.40%) |
Jul 19, 2021 | 22.54 | 22.54 | 22.34 | 22.47 | 8,411 | -0.29(-1.30%) |
Jul 16, 2021 | 22.97 | 22.97 | 22.76 | 22.76 | 1,527 | -0.16(-0.72%) |
Jul 15, 2021 | 23.00 | 23.00 | 22.86 | 22.93 | 1,084 | -0.08(-0.33%) |
Jul 14, 2021 | 23.02 | 23.04 | 22.94 | 23.00 | 2,982 | +0.06(+0.25%) |
Jul 13, 2021 | 23.03 | 23.06 | 22.95 | 22.95 | 5,685 | -0.07(-0.31%) |
Jul 12, 2021 | 22.96 | 23.02 | 22.95 | 23.02 | 1,720 | +0.03(+0.15%) |
Jul 09, 2021 | 22.93 | 22.99 | 22.93 | 22.98 | 1,400 | +0.27(+1.19%) |
Jul 08, 2021 | 22.72 | 22.72 | 22.71 | 22.71 | 632 | -0.21(-0.93%) |
Jul 07, 2021 | 22.91 | 22.94 | 22.80 | 22.92 | 2,612 | +0.11(+0.46%) |
Jul 06, 2021 | 22.78 | 22.82 | 22.74 | 22.82 | 595 | -0.04(-0.17%) |
Jul 02, 2021 | 22.77 | 22.86 | 22.77 | 22.86 | 409 | +0.20(+0.87%) |