Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.88 | 22.88 | 22.47 | 22.59 | 27,562 | -0.13(-0.56%) |
Sep 29, 2021 | 23.09 | 23.32 | 22.71 | 22.71 | 18,053 | -0.18(-0.77%) |
Sep 28, 2021 | 23.34 | 23.34 | 22.85 | 22.89 | 156,671 | -0.62(-2.64%) |
Sep 27, 2021 | 23.43 | 23.73 | 23.43 | 23.51 | 27,953 | +0.10(+0.42%) |
Sep 24, 2021 | 23.42 | 23.52 | 23.28 | 23.41 | 15,997 | -0.11(-0.46%) |
Sep 23, 2021 | 23.57 | 23.57 | 23.40 | 23.52 | 37,853 | +0.20(+0.84%) |
Sep 22, 2021 | 23.64 | 23.64 | 23.31 | 23.32 | 63,418 | -0.03(-0.13%) |
Sep 21, 2021 | 23.19 | 23.50 | 23.09 | 23.35 | 32,095 | +0.34(+1.50%) |
Sep 20, 2021 | 22.74 | 23.11 | 22.74 | 23.01 | 27,286 | -0.36(-1.56%) |
Sep 17, 2021 | 23.19 | 23.47 | 23.19 | 23.37 | 146,048 | +0.23(+0.98%) |
Sep 16, 2021 | 22.90 | 23.18 | 22.74 | 23.15 | 78,564 | +0.45(+2.00%) |
Sep 15, 2021 | 22.57 | 22.73 | 22.56 | 22.69 | 20,527 | +0.24(+1.05%) |
Sep 14, 2021 | 22.65 | 22.77 | 22.41 | 22.46 | 80,180 | -0.25(-1.09%) |
Sep 13, 2021 | 22.97 | 22.97 | 22.61 | 22.70 | 17,627 | -0.22(-0.95%) |
Sep 10, 2021 | 23.10 | 23.15 | 22.92 | 22.92 | 19,757 | -0.07(-0.30%) |
Sep 09, 2021 | 22.70 | 23.13 | 22.70 | 22.99 | 88,222 | +0.29(+1.26%) |
Sep 08, 2021 | 22.98 | 22.98 | 22.63 | 22.70 | 35,074 | -0.33(-1.45%) |
Sep 07, 2021 | 23.25 | 23.26 | 22.99 | 23.04 | 52,899 | -0.12(-0.51%) |
Sep 03, 2021 | 22.93 | 23.22 | 22.93 | 23.16 | 31,261 | +0.21(+0.90%) |
Sep 02, 2021 | 22.72 | 23.02 | 22.72 | 22.95 | 75,686 | +0.34(+1.48%) |
Sep 01, 2021 | 22.45 | 22.69 | 22.39 | 22.61 | 51,712 | +0.03(+0.13%) |
Aug 31, 2021 | 22.48 | 22.63 | 22.46 | 22.59 | 46,249 | +0.01(+0.04%) |
Aug 30, 2021 | 22.68 | 22.76 | 22.51 | 22.58 | 25,960 | -0.12(-0.52%) |
Aug 27, 2021 | 22.43 | 22.74 | 22.43 | 22.69 | 64,913 | +0.30(+1.32%) |
Aug 26, 2021 | 22.52 | 22.71 | 22.40 | 22.40 | 111,752 | -0.15(-0.66%) |
Aug 25, 2021 | 22.62 | 22.62 | 22.46 | 22.55 | 19,272 | -0.02(-0.09%) |
Aug 24, 2021 | 22.15 | 22.60 | 22.15 | 22.57 | 52,652 | +0.47(+2.14%) |
Aug 23, 2021 | 21.82 | 22.13 | 21.82 | 22.09 | 114,919 | +0.39(+1.82%) |
Aug 20, 2021 | 21.54 | 21.78 | 21.54 | 21.70 | 47,853 | +0.12(+0.55%) |
Aug 19, 2021 | 21.77 | 21.84 | 21.54 | 21.58 | 25,929 | -0.38(-1.75%) |
Aug 18, 2021 | 21.98 | 22.10 | 21.87 | 21.96 | 66,743 | +0.00(+0.00%) |
Aug 17, 2021 | 22.11 | 22.15 | 21.85 | 21.96 | 47,703 | -0.40(-1.81%) |
Aug 16, 2021 | 22.74 | 22.74 | 22.33 | 22.37 | 34,168 | -0.52(-2.28%) |
Aug 13, 2021 | 23.17 | 23.17 | 22.88 | 22.89 | 36,641 | -0.41(-1.78%) |
Aug 12, 2021 | 23.30 | 23.35 | 23.14 | 23.30 | 45,429 | -0.04(-0.17%) |
Aug 11, 2021 | 23.67 | 23.67 | 23.21 | 23.34 | 21,685 | -0.20(-0.84%) |
Aug 10, 2021 | 23.60 | 23.64 | 23.40 | 23.54 | 12,741 | +0.06(+0.25%) |
Aug 09, 2021 | 23.19 | 23.53 | 23.16 | 23.48 | 19,637 | +0.36(+1.58%) |
Aug 06, 2021 | 23.17 | 23.25 | 23.10 | 23.12 | 13,749 | +0.11(+0.47%) |
Aug 05, 2021 | 22.77 | 23.02 | 22.77 | 23.01 | 31,286 | +0.28(+1.21%) |
Aug 04, 2021 | 22.86 | 22.92 | 22.72 | 22.73 | 18,302 | -0.20(-0.86%) |
Aug 03, 2021 | 23.14 | 23.16 | 22.79 | 22.93 | 126,382 | -0.21(-0.89%) |
Aug 02, 2021 | 23.14 | 23.25 | 23.11 | 23.14 | 24,288 | +0.04(+0.17%) |
Jul 30, 2021 | 23.00 | 23.21 | 23.00 | 23.10 | 14,522 | -0.02(-0.09%) |
Jul 29, 2021 | 23.46 | 23.46 | 23.12 | 23.12 | 19,156 | -0.17(-0.72%) |
Jul 28, 2021 | 23.04 | 23.35 | 23.04 | 23.28 | 32,282 | +0.34(+1.50%) |
Jul 27, 2021 | 23.38 | 23.38 | 22.80 | 22.94 | 65,167 | -0.40(-1.73%) |
Jul 26, 2021 | 23.34 | 23.64 | 23.26 | 23.34 | 248,024 | +0.00(+0.00%) |
Jul 23, 2021 | 23.43 | 23.43 | 23.16 | 23.34 | 19,902 | -0.09(-0.38%) |
Jul 22, 2021 | 23.62 | 23.66 | 23.34 | 23.43 | 15,964 | -0.23(-0.96%) |
Jul 21, 2021 | 23.34 | 23.70 | 23.34 | 23.66 | 13,698 | +0.41(+1.78%) |
Jul 20, 2021 | 22.93 | 23.33 | 22.83 | 23.25 | 20,333 | +0.34(+1.51%) |
Jul 19, 2021 | 22.74 | 23.06 | 22.56 | 22.90 | 23,876 | -0.12(-0.51%) |
Jul 16, 2021 | 23.45 | 23.45 | 22.97 | 23.02 | 71,498 | -0.31(-1.31%) |
Jul 15, 2021 | 23.44 | 23.70 | 23.09 | 23.32 | 145,144 | -0.22(-0.92%) |
Jul 14, 2021 | 24.26 | 24.26 | 23.49 | 23.54 | 41,003 | -0.63(-2.61%) |
Jul 13, 2021 | 24.66 | 24.66 | 24.17 | 24.17 | 29,702 | -0.61(-2.47%) |
Jul 12, 2021 | 24.98 | 24.98 | 24.64 | 24.78 | 15,629 | -0.11(-0.44%) |
Jul 09, 2021 | 24.82 | 24.94 | 24.65 | 24.89 | 17,286 | +0.22(+0.88%) |
Jul 08, 2021 | 24.32 | 24.70 | 24.11 | 24.67 | 62,113 | -0.10(-0.40%) |
Jul 07, 2021 | 25.30 | 25.32 | 24.63 | 24.77 | 79,293 | -0.46(-1.84%) |
Jul 06, 2021 | 25.52 | 25.54 | 25.20 | 25.24 | 39,545 | -0.27(-1.04%) |
Jul 02, 2021 | 25.98 | 25.99 | 25.44 | 25.50 | 63,244 | -0.23(-0.88%) |