Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.19 | 23.21 | 22.99 | 23.04 | 16,600 | -0.07(-0.31%) |
Sep 29, 2021 | 23.14 | 23.15 | 23.06 | 23.11 | 5,874 | +0.05(+0.21%) |
Sep 28, 2021 | 23.23 | 23.23 | 23.03 | 23.06 | 23,445 | -0.40(-1.69%) |
Sep 27, 2021 | 23.40 | 23.48 | 23.40 | 23.46 | 12,481 | -0.11(-0.45%) |
Sep 24, 2021 | 23.58 | 23.59 | 23.53 | 23.57 | 21,722 | +0.02(+0.07%) |
Sep 23, 2021 | 23.58 | 23.66 | 23.47 | 23.55 | 38,521 | +0.20(+0.87%) |
Sep 22, 2021 | 23.24 | 23.39 | 23.24 | 23.35 | 16,592 | +0.20(+0.85%) |
Sep 21, 2021 | 23.15 | 23.18 | 23.07 | 23.15 | 20,540 | +0.25(+1.08%) |
Sep 20, 2021 | 22.98 | 23.08 | 22.77 | 22.90 | 77,260 | -0.28(-1.20%) |
Sep 17, 2021 | 23.32 | 23.34 | 23.14 | 23.18 | 105,876 | -0.36(-1.54%) |
Sep 16, 2021 | 23.45 | 23.57 | 23.35 | 23.54 | 66,169 | -0.02(-0.07%) |
Sep 15, 2021 | 23.49 | 23.58 | 23.42 | 23.56 | 20,746 | +0.26(+1.13%) |
Sep 14, 2021 | 23.40 | 23.44 | 23.27 | 23.29 | 16,388 | +0.03(+0.11%) |
Sep 13, 2021 | 23.26 | 23.29 | 23.16 | 23.27 | 48,061 | +0.05(+0.20%) |
Sep 10, 2021 | 23.29 | 23.32 | 23.21 | 23.22 | 35,841 | +0.02(+0.10%) |
Sep 09, 2021 | 23.22 | 23.25 | 23.17 | 23.20 | 31,708 | +0.19(+0.80%) |
Sep 08, 2021 | 23.14 | 23.16 | 22.98 | 23.01 | 35,281 | -0.27(-1.14%) |
Sep 07, 2021 | 23.24 | 23.32 | 23.20 | 23.28 | 31,501 | -0.14(-0.60%) |
Sep 03, 2021 | 23.30 | 23.43 | 23.29 | 23.42 | 25,258 | +0.29(+1.27%) |
Sep 02, 2021 | 23.12 | 23.17 | 23.05 | 23.12 | 41,162 | +0.15(+0.67%) |
Sep 01, 2021 | 22.94 | 22.99 | 22.94 | 22.97 | 38,209 | +0.01(+0.04%) |
Aug 31, 2021 | 22.95 | 23.01 | 22.92 | 22.96 | 24,494 | +0.31(+1.35%) |
Aug 30, 2021 | 22.71 | 22.72 | 22.65 | 22.66 | 19,816 | +0.21(+0.93%) |
Aug 27, 2021 | 22.21 | 22.50 | 22.21 | 22.45 | 37,373 | +0.47(+2.12%) |
Aug 26, 2021 | 22.01 | 22.04 | 21.97 | 21.98 | 7,331 | -0.05(-0.22%) |
Aug 25, 2021 | 22.00 | 22.05 | 21.97 | 22.03 | 6,104 | +0.02(+0.07%) |
Aug 24, 2021 | 21.99 | 22.09 | 21.99 | 22.01 | 7,505 | +0.07(+0.33%) |
Aug 23, 2021 | 21.90 | 22.01 | 21.89 | 21.94 | 28,247 | +0.06(+0.26%) |
Aug 20, 2021 | 21.71 | 21.96 | 21.71 | 21.88 | 8,441 | +0.26(+1.19%) |
Aug 19, 2021 | 21.60 | 21.69 | 21.60 | 21.63 | 3,946 | -0.18(-0.81%) |
Aug 18, 2021 | 21.92 | 21.96 | 21.73 | 21.80 | 2,953 | -0.13(-0.59%) |
Aug 17, 2021 | 21.85 | 21.96 | 21.82 | 21.93 | 11,965 | +0.01(+0.04%) |
Aug 16, 2021 | 21.84 | 21.93 | 21.84 | 21.92 | 8,729 | +0.08(+0.36%) |
Aug 13, 2021 | 21.80 | 21.93 | 21.72 | 21.84 | 20,342 | +0.21(+0.97%) |
Aug 12, 2021 | 21.56 | 21.64 | 21.55 | 21.64 | 11,617 | +0.06(+0.30%) |
Aug 11, 2021 | 21.63 | 21.66 | 21.47 | 21.57 | 201,337 | +0.16(+0.75%) |
Aug 10, 2021 | 21.44 | 21.44 | 21.32 | 21.41 | 9,991 | -0.02(-0.08%) |
Aug 09, 2021 | 21.55 | 21.55 | 21.43 | 21.43 | 29,664 | -0.14(-0.67%) |
Aug 06, 2021 | 21.59 | 21.62 | 21.51 | 21.57 | 15,506 | -0.12(-0.56%) |
Aug 05, 2021 | 21.61 | 21.69 | 21.58 | 21.69 | 20,315 | +0.12(+0.56%) |
Aug 04, 2021 | 21.60 | 21.62 | 21.55 | 21.57 | 10,136 | -0.12(-0.56%) |
Aug 03, 2021 | 21.47 | 21.72 | 21.47 | 21.69 | 26,397 | +0.46(+2.16%) |
Aug 02, 2021 | 21.16 | 21.31 | 21.16 | 21.23 | 28,533 | +0.14(+0.65%) |
Jul 30, 2021 | 21.08 | 21.12 | 21.06 | 21.10 | 38,253 | +0.11(+0.54%) |
Jul 29, 2021 | 21.00 | 21.08 | 20.97 | 20.98 | 10,789 | -0.02(-0.08%) |
Jul 28, 2021 | 20.81 | 21.12 | 20.57 | 21.00 | 283,341 | +0.29(+1.40%) |
Jul 27, 2021 | 20.88 | 20.88 | 20.69 | 20.71 | 16,159 | -0.29(-1.38%) |
Jul 26, 2021 | 20.87 | 21.03 | 20.86 | 21.00 | 17,299 | +0.10(+0.50%) |
Jul 23, 2021 | 20.90 | 20.91 | 20.68 | 20.90 | 16,669 | -0.02(-0.11%) |
Jul 22, 2021 | 20.87 | 20.92 | 20.82 | 20.92 | 14,029 | +0.15(+0.73%) |
Jul 21, 2021 | 20.63 | 20.81 | 20.63 | 20.77 | 5,008 | +0.03(+0.14%) |
Jul 20, 2021 | 20.56 | 20.74 | 20.54 | 20.74 | 10,667 | +0.21(+1.03%) |
Jul 19, 2021 | 20.57 | 20.61 | 20.45 | 20.52 | 77,686 | -0.16(-0.78%) |
Jul 16, 2021 | 20.81 | 20.81 | 20.63 | 20.69 | 33,136 | -0.14(-0.70%) |
Jul 15, 2021 | 20.82 | 20.88 | 20.82 | 20.83 | 6,250 | +0.04(+0.19%) |
Jul 14, 2021 | 20.84 | 20.88 | 20.77 | 20.79 | 41,033 | +0.13(+0.65%) |
Jul 13, 2021 | 20.77 | 20.77 | 20.61 | 20.66 | 10,605 | -0.08(-0.40%) |
Jul 12, 2021 | 20.69 | 20.76 | 20.64 | 20.74 | 19,734 | -0.01(-0.05%) |
Jul 09, 2021 | 20.71 | 20.89 | 20.53 | 20.75 | 12,603 | +0.20(+0.98%) |
Jul 08, 2021 | 20.55 | 20.58 | 20.52 | 20.55 | 18,793 | -0.13(-0.62%) |
Jul 07, 2021 | 20.73 | 20.73 | 20.64 | 20.68 | 11,021 | +0.11(+0.53%) |
Jul 06, 2021 | 20.71 | 20.71 | 20.53 | 20.57 | 10,672 | -0.19(-0.91%) |
Jul 02, 2021 | 20.73 | 20.77 | 20.66 | 20.76 | 7,889 | +0.11(+0.55%) |