Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.49 | 23.53 | 23.40 | 23.49 | 130,423 | +0.05(+0.19%) |
Sep 29, 2021 | 23.31 | 23.45 | 23.31 | 23.44 | 33,262 | +0.18(+0.77%) |
Sep 28, 2021 | 23.30 | 23.37 | 23.18 | 23.26 | 117,632 | -0.15(-0.65%) |
Sep 27, 2021 | 23.38 | 23.42 | 23.31 | 23.42 | 63,295 | +0.02(+0.08%) |
Sep 24, 2021 | 23.36 | 23.42 | 23.30 | 23.40 | 41,504 | -0.01(-0.04%) |
Sep 23, 2021 | 23.49 | 23.50 | 23.33 | 23.41 | 59,251 | -0.05(-0.23%) |
Sep 22, 2021 | 23.41 | 23.49 | 23.34 | 23.46 | 46,268 | +0.13(+0.54%) |
Sep 21, 2021 | 23.47 | 23.47 | 23.26 | 23.34 | 27,371 | -0.06(-0.27%) |
Sep 20, 2021 | 23.44 | 23.44 | 23.29 | 23.40 | 17,418 | -0.05(-0.23%) |
Sep 17, 2021 | 23.46 | 23.49 | 23.33 | 23.45 | 37,671 | +0.04(+0.19%) |
Sep 16, 2021 | 23.34 | 23.45 | 23.19 | 23.41 | 33,291 | +0.19(+0.82%) |
Sep 15, 2021 | 23.08 | 23.29 | 23.08 | 23.22 | 45,135 | +0.06(+0.27%) |
Sep 14, 2021 | 23.31 | 23.31 | 23.12 | 23.15 | 31,182 | -0.11(-0.46%) |
Sep 13, 2021 | 23.34 | 23.34 | 23.24 | 23.26 | 33,989 | -0.08(-0.34%) |
Sep 10, 2021 | 23.33 | 23.36 | 23.26 | 23.34 | 34,527 | +0.00(+0.00%) |
Sep 09, 2021 | 23.31 | 23.34 | 23.25 | 23.34 | 22,779 | +0.06(+0.27%) |
Sep 08, 2021 | 23.34 | 23.34 | 23.12 | 23.28 | 61,436 | +0.05(+0.23%) |
Sep 07, 2021 | 23.36 | 23.37 | 23.22 | 23.23 | 33,540 | -0.14(-0.61%) |
Sep 03, 2021 | 23.33 | 23.37 | 23.21 | 23.37 | 44,849 | +0.05(+0.23%) |
Sep 02, 2021 | 23.33 | 23.33 | 23.23 | 23.31 | 40,725 | +0.00(+0.00%) |
Sep 01, 2021 | 23.25 | 23.33 | 23.21 | 23.31 | 41,569 | +0.13(+0.58%) |
Aug 31, 2021 | 23.11 | 23.24 | 23.10 | 23.18 | 56,195 | +0.05(+0.23%) |
Aug 30, 2021 | 23.10 | 23.25 | 23.10 | 23.13 | 30,170 | -0.04(-0.15%) |
Aug 27, 2021 | 22.89 | 23.17 | 22.89 | 23.16 | 30,139 | +0.24(+1.05%) |
Aug 26, 2021 | 23.23 | 23.23 | 22.92 | 22.92 | 88,435 | -0.20(-0.88%) |
Aug 25, 2021 | 23.23 | 23.23 | 23.13 | 23.13 | 28,809 | -0.07(-0.31%) |
Aug 24, 2021 | 23.19 | 23.20 | 23.14 | 23.20 | 38,474 | +0.01(+0.04%) |
Aug 23, 2021 | 23.16 | 23.20 | 23.14 | 23.19 | 22,719 | +0.07(+0.31%) |
Aug 20, 2021 | 23.05 | 23.12 | 22.99 | 23.12 | 22,601 | +0.10(+0.43%) |
Aug 19, 2021 | 22.80 | 23.04 | 22.80 | 23.02 | 56,807 | -0.00(-0.00%) |
Aug 18, 2021 | 23.15 | 23.15 | 22.87 | 23.02 | 94,709 | -0.13(-0.57%) |
Aug 17, 2021 | 23.37 | 23.37 | 23.05 | 23.15 | 98,534 | -0.09(-0.38%) |
Aug 16, 2021 | 23.38 | 23.39 | 23.23 | 23.24 | 19,849 | -0.10(-0.41%) |
Aug 13, 2021 | 23.31 | 23.34 | 23.25 | 23.34 | 27,181 | +0.03(+0.11%) |
Aug 12, 2021 | 23.20 | 23.31 | 23.11 | 23.31 | 36,435 | +0.13(+0.58%) |
Aug 11, 2021 | 23.18 | 23.29 | 23.12 | 23.18 | 20,425 | +0.04(+0.15%) |
Aug 10, 2021 | 23.42 | 23.47 | 22.97 | 23.15 | 85,408 | -0.21(-0.91%) |
Aug 09, 2021 | 23.47 | 23.47 | 23.34 | 23.36 | 32,818 | -0.11(-0.45%) |
Aug 06, 2021 | 23.41 | 23.47 | 23.38 | 23.47 | 64,164 | +0.08(+0.34%) |
Aug 05, 2021 | 23.42 | 23.42 | 23.35 | 23.39 | 52,448 | +0.00(+0.00%) |
Aug 04, 2021 | 23.35 | 23.39 | 23.32 | 23.39 | 37,720 | +0.02(+0.08%) |
Aug 03, 2021 | 23.38 | 23.38 | 23.25 | 23.37 | 39,678 | +0.06(+0.27%) |
Aug 02, 2021 | 23.43 | 23.43 | 23.27 | 23.31 | 52,584 | -0.09(-0.38%) |
Jul 30, 2021 | 23.31 | 23.41 | 23.22 | 23.39 | 75,364 | +0.10(+0.42%) |
Jul 29, 2021 | 23.33 | 23.33 | 23.24 | 23.30 | 34,810 | +0.01(+0.04%) |
Jul 28, 2021 | 23.29 | 23.30 | 23.19 | 23.29 | 28,164 | +0.01(+0.04%) |
Jul 27, 2021 | 23.30 | 23.30 | 23.15 | 23.28 | 25,227 | -0.02(-0.08%) |
Jul 26, 2021 | 23.31 | 23.31 | 23.17 | 23.30 | 34,314 | +0.05(+0.23%) |
Jul 23, 2021 | 23.29 | 23.30 | 23.19 | 23.24 | 49,436 | +0.02(+0.08%) |
Jul 22, 2021 | 23.33 | 23.33 | 23.14 | 23.23 | 43,377 | -0.07(-0.31%) |
Jul 21, 2021 | 23.33 | 23.33 | 23.15 | 23.30 | 68,815 | +0.03(+0.11%) |
Jul 20, 2021 | 23.32 | 23.34 | 23.23 | 23.27 | 26,638 | -0.01(-0.04%) |
Jul 19, 2021 | 23.29 | 23.33 | 23.08 | 23.28 | 22,454 | -0.04(-0.15%) |
Jul 16, 2021 | 23.33 | 23.33 | 23.24 | 23.31 | 23,956 | +0.00(+0.00%) |
Jul 15, 2021 | 25.15 | 25.15 | 23.23 | 23.31 | 19,630 | +0.00(+0.00%) |
Jul 14, 2021 | 23.34 | 23.34 | 23.11 | 23.31 | 46,095 | +0.06(+0.27%) |
Jul 13, 2021 | 23.30 | 23.30 | 23.16 | 23.25 | 50,997 | -0.08(-0.34%) |
Jul 12, 2021 | 23.31 | 23.33 | 23.15 | 23.33 | 26,299 | +0.12(+0.54%) |
Jul 09, 2021 | 23.31 | 23.32 | 23.16 | 23.21 | 35,380 | -0.11(-0.46%) |
Jul 08, 2021 | 23.33 | 23.39 | 23.13 | 23.31 | 73,827 | -0.07(-0.30%) |
Jul 07, 2021 | 23.42 | 23.42 | 23.31 | 23.39 | 71,622 | +0.02(+0.08%) |
Jul 06, 2021 | 23.37 | 23.39 | 23.25 | 23.37 | 47,818 | +0.07(+0.31%) |
Jul 02, 2021 | 23.27 | 23.30 | 23.15 | 23.30 | 20,823 | +0.17(+0.73%) |