Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.23 | 23.35 | 23.07 | 23.35 | 77,149 | +0.24(+1.05%) |
Sep 29, 2021 | 23.10 | 23.22 | 23.06 | 23.11 | 42,820 | -0.02(-0.11%) |
Sep 28, 2021 | 23.27 | 23.27 | 23.09 | 23.13 | 67,581 | -0.19(-0.82%) |
Sep 27, 2021 | 23.34 | 23.36 | 23.19 | 23.32 | 46,622 | -0.03(-0.12%) |
Sep 24, 2021 | 23.37 | 23.37 | 23.31 | 23.35 | 36,534 | -0.04(-0.18%) |
Sep 23, 2021 | 23.43 | 23.46 | 23.36 | 23.39 | 44,465 | +0.02(+0.07%) |
Sep 22, 2021 | 23.24 | 23.41 | 23.20 | 23.38 | 33,652 | +0.19(+0.81%) |
Sep 21, 2021 | 23.32 | 23.32 | 23.16 | 23.19 | 42,000 | +0.02(+0.10%) |
Sep 20, 2021 | 23.22 | 23.30 | 23.12 | 23.16 | 52,624 | -0.20(-0.86%) |
Sep 17, 2021 | 23.45 | 23.48 | 23.37 | 23.37 | 27,230 | -0.05(-0.21%) |
Sep 16, 2021 | 23.36 | 23.43 | 23.28 | 23.41 | 37,988 | +0.10(+0.41%) |
Sep 15, 2021 | 23.24 | 23.37 | 23.22 | 23.32 | 63,295 | +0.10(+0.45%) |
Sep 14, 2021 | 23.61 | 23.62 | 23.20 | 23.21 | 212,594 | -0.37(-1.57%) |
Sep 13, 2021 | 23.49 | 23.59 | 23.49 | 23.58 | 69,256 | +0.15(+0.62%) |
Sep 10, 2021 | 23.52 | 23.53 | 23.41 | 23.44 | 46,760 | -0.02(-0.10%) |
Sep 09, 2021 | 23.47 | 23.54 | 23.46 | 23.46 | 54,931 | -0.06(-0.24%) |
Sep 08, 2021 | 23.61 | 23.61 | 23.47 | 23.52 | 37,602 | -0.04(-0.17%) |
Sep 07, 2021 | 23.65 | 23.67 | 23.56 | 23.56 | 39,086 | -0.11(-0.48%) |
Sep 03, 2021 | 23.74 | 23.74 | 23.65 | 23.67 | 24,649 | -0.03(-0.14%) |
Sep 02, 2021 | 23.71 | 23.74 | 23.66 | 23.70 | 47,597 | +0.01(+0.03%) |
Sep 01, 2021 | 23.58 | 23.70 | 23.58 | 23.70 | 51,909 | +0.11(+0.48%) |
Aug 31, 2021 | 23.62 | 23.70 | 23.58 | 23.58 | 63,136 | -0.03(-0.14%) |
Aug 30, 2021 | 23.65 | 23.70 | 23.62 | 23.62 | 55,805 | -0.03(-0.14%) |
Aug 27, 2021 | 23.52 | 23.68 | 23.52 | 23.65 | 38,611 | +0.16(+0.69%) |
Aug 26, 2021 | 23.63 | 23.63 | 23.47 | 23.49 | 63,835 | -0.10(-0.41%) |
Aug 25, 2021 | 23.69 | 23.69 | 23.55 | 23.58 | 51,912 | -0.02(-0.07%) |
Aug 24, 2021 | 23.76 | 23.76 | 23.57 | 23.60 | 64,133 | -0.08(-0.34%) |
Aug 23, 2021 | 23.95 | 23.95 | 23.63 | 23.68 | 70,503 | -0.02(-0.10%) |
Aug 20, 2021 | 23.77 | 23.93 | 23.61 | 23.70 | 54,831 | -0.09(-0.37%) |
Aug 19, 2021 | 23.98 | 24.03 | 23.73 | 23.79 | 59,097 | -0.22(-0.90%) |
Aug 18, 2021 | 24.18 | 24.21 | 24.01 | 24.01 | 45,470 | -0.17(-0.70%) |
Aug 17, 2021 | 24.18 | 24.19 | 24.14 | 24.18 | 27,345 | +0.03(+0.13%) |
Aug 16, 2021 | 24.09 | 24.14 | 24.07 | 24.14 | 52,050 | +0.07(+0.30%) |
Aug 13, 2021 | 24.14 | 24.17 | 24.07 | 24.07 | 15,021 | -0.03(-0.13%) |
Aug 12, 2021 | 24.14 | 24.17 | 24.08 | 24.10 | 36,993 | +0.02(+0.07%) |
Aug 11, 2021 | 24.04 | 24.10 | 24.04 | 24.09 | 35,403 | +0.02(+0.07%) |
Aug 10, 2021 | 24.16 | 24.17 | 23.95 | 24.07 | 68,231 | -0.03(-0.13%) |
Aug 09, 2021 | 24.14 | 24.18 | 24.10 | 24.10 | 41,425 | +0.00(+0.00%) |
Aug 06, 2021 | 24.12 | 24.14 | 24.06 | 24.10 | 44,443 | -0.02(-0.07%) |
Aug 05, 2021 | 24.10 | 24.14 | 24.06 | 24.12 | 60,879 | +0.05(+0.20%) |
Aug 04, 2021 | 24.02 | 24.08 | 24.02 | 24.07 | 71,738 | +0.07(+0.30%) |
Aug 03, 2021 | 23.93 | 24.01 | 23.86 | 24.00 | 87,075 | +0.17(+0.71%) |
Aug 02, 2021 | 23.80 | 23.92 | 23.80 | 23.83 | 42,548 | -0.03(-0.13%) |
Jul 30, 2021 | 23.81 | 23.93 | 23.78 | 23.86 | 251,922 | +0.03(+0.13%) |
Jul 29, 2021 | 23.81 | 23.88 | 23.78 | 23.83 | 60,496 | +0.09(+0.37%) |
Jul 28, 2021 | 23.77 | 23.79 | 23.72 | 23.74 | 17,870 | +0.01(+0.03%) |
Jul 27, 2021 | 23.77 | 23.79 | 23.71 | 23.73 | 43,179 | -0.01(-0.03%) |
Jul 26, 2021 | 23.65 | 23.75 | 23.65 | 23.74 | 39,253 | +0.13(+0.54%) |
Jul 23, 2021 | 23.59 | 23.66 | 23.59 | 23.61 | 27,030 | +0.02(+0.07%) |
Jul 22, 2021 | 23.55 | 23.65 | 23.52 | 23.60 | 63,483 | +0.02(+0.07%) |
Jul 21, 2021 | 23.52 | 23.66 | 23.48 | 23.58 | 75,565 | +0.06(+0.27%) |
Jul 20, 2021 | 23.50 | 23.56 | 23.41 | 23.52 | 60,089 | +0.14(+0.61%) |
Jul 19, 2021 | 23.43 | 23.45 | 23.27 | 23.37 | 80,115 | -0.07(-0.31%) |
Jul 16, 2021 | 23.48 | 23.52 | 23.43 | 23.45 | 42,304 | -0.02(-0.07%) |
Jul 15, 2021 | 23.37 | 23.54 | 23.37 | 23.46 | 40,256 | -0.02(-0.07%) |
Jul 14, 2021 | 23.42 | 23.49 | 23.40 | 23.48 | 43,532 | +0.05(+0.20%) |
Jul 13, 2021 | 23.52 | 23.52 | 23.39 | 23.43 | 44,164 | +0.04(+0.17%) |
Jul 12, 2021 | 23.37 | 23.46 | 23.37 | 23.39 | 68,678 | +0.04(+0.17%) |
Jul 09, 2021 | 23.41 | 23.48 | 23.32 | 23.35 | 23,889 | +0.05(+0.21%) |
Jul 08, 2021 | 23.33 | 23.43 | 23.29 | 23.30 | 29,003 | -0.05(-0.21%) |
Jul 07, 2021 | 23.53 | 23.58 | 23.33 | 23.35 | 47,904 | -0.21(-0.88%) |
Jul 06, 2021 | 23.58 | 23.63 | 23.42 | 23.56 | 66,487 | +0.04(+0.17%) |
Jul 02, 2021 | 23.52 | 23.56 | 23.41 | 23.52 | 31,896 | +0.07(+0.31%) |