Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.88 | 23.95 | 23.84 | 23.95 | 1,652 | +0.05(+0.22%) |
Sep 29, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.07(+0.29%) |
Sep 28, 2021 | 24.10 | 24.13 | 23.83 | 23.83 | 4,125 | -0.07(-0.29%) |
Sep 27, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 2 | +0.18(+0.74%) |
Sep 24, 2021 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.08(+0.33%) |
Sep 23, 2021 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | +0.19(+0.81%) |
Sep 22, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 1 | +0.22(+0.94%) |
Sep 21, 2021 | 23.14 | 23.23 | 23.14 | 23.23 | 213 | -0.25(-1.06%) |
Sep 20, 2021 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | -0.01(-0.05%) |
Sep 17, 2021 | 23.56 | 23.56 | 23.49 | 23.49 | 181 | -0.10(-0.44%) |
Sep 16, 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 786 | -0.11(-0.47%) |
Sep 15, 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | +0.28(+1.20%) |
Sep 14, 2021 | 23.49 | 23.50 | 23.43 | 23.43 | 5,569 | +0.05(+0.23%) |
Sep 13, 2021 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | +0.09(+0.39%) |
Sep 10, 2021 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | +0.10(+0.43%) |
Sep 09, 2021 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | -0.06(-0.25%) |
Sep 08, 2021 | 23.24 | 23.24 | 23.24 | 23.24 | 10 | +0.06(+0.24%) |
Sep 07, 2021 | 23.18 | 23.18 | 23.18 | 23.18 | 6 | -0.14(-0.58%) |
Sep 03, 2021 | 23.26 | 23.32 | 23.26 | 23.32 | 205 | -0.05(-0.21%) |
Sep 02, 2021 | 23.37 | 23.37 | 23.37 | 23.37 | 1 | +0.17(+0.71%) |
Sep 01, 2021 | 23.22 | 23.25 | 23.19 | 23.21 | 7,196 | -0.17(-0.72%) |
Aug 31, 2021 | 23.23 | 23.37 | 23.16 | 23.37 | 6,035 | -0.23(-0.98%) |
Aug 30, 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 41 | -0.13(-0.54%) |
Aug 27, 2021 | 23.83 | 23.84 | 23.73 | 23.73 | 1,563 | +0.15(+0.64%) |
Aug 26, 2021 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.04(+0.17%) |
Aug 25, 2021 | 23.42 | 23.54 | 23.42 | 23.54 | 233 | +0.21(+0.88%) |
Aug 24, 2021 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | +0.21(+0.90%) |
Aug 23, 2021 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.21(+0.92%) |
Aug 20, 2021 | 22.96 | 22.96 | 22.92 | 22.92 | 151 | -0.30(-1.28%) |
Aug 19, 2021 | 23.21 | 23.21 | 23.21 | 23.21 | 6 | -0.19(-0.79%) |
Aug 18, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | -0.10(-0.42%) |
Aug 17, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | -0.21(-0.91%) |
Aug 16, 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | -0.09(-0.40%) |
Aug 13, 2021 | 23.81 | 23.81 | 23.81 | 23.81 | 121 | -0.05(-0.21%) |
Aug 12, 2021 | 23.86 | 23.86 | 23.86 | 23.86 | 25 | +0.03(+0.14%) |
Aug 11, 2021 | 23.82 | 23.82 | 23.82 | 23.82 | 557 | +0.21(+0.89%) |
Aug 10, 2021 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | +0.40(+1.73%) |
Aug 09, 2021 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | -0.25(-1.07%) |
Aug 06, 2021 | 23.56 | 23.56 | 23.46 | 23.46 | 121 | -0.03(-0.12%) |
Aug 05, 2021 | 23.58 | 23.58 | 23.49 | 23.49 | 382 | +0.18(+0.75%) |
Aug 04, 2021 | 23.44 | 23.44 | 23.32 | 23.32 | 249 | -0.11(-0.48%) |
Aug 03, 2021 | 23.43 | 23.43 | 23.43 | 23.43 | 54 | -0.24(-1.03%) |
Aug 02, 2021 | 23.65 | 23.67 | 23.65 | 23.67 | 127 | +0.21(+0.91%) |
Jul 30, 2021 | 23.46 | 23.46 | 23.46 | 23.46 | 121 | -0.22(-0.92%) |
Jul 29, 2021 | 23.68 | 23.68 | 23.68 | 23.68 | 84 | +0.08(+0.35%) |
Jul 28, 2021 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | +0.15(+0.65%) |
Jul 27, 2021 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.26(-1.08%) |
Jul 26, 2021 | 23.69 | 23.70 | 23.63 | 23.70 | 629 | +0.20(+0.86%) |
Jul 23, 2021 | 23.68 | 23.69 | 23.49 | 23.49 | 1,065 | +0.01(+0.05%) |
Jul 22, 2021 | 23.55 | 23.57 | 23.48 | 23.48 | 360 | +0.39(+1.70%) |
Jul 21, 2021 | 23.17 | 23.18 | 22.99 | 23.09 | 484 | +0.02(+0.11%) |
Jul 20, 2021 | 23.06 | 23.06 | 23.06 | 23.06 | 1,210 | +0.22(+0.96%) |
Jul 19, 2021 | 22.86 | 22.86 | 22.73 | 22.84 | 8,371 | -0.56(-2.40%) |
Jul 16, 2021 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.03(+0.12%) |
Jul 15, 2021 | 23.38 | 23.38 | 23.38 | 23.38 | 2 | +0.05(+0.21%) |
Jul 14, 2021 | 23.33 | 23.33 | 23.33 | 23.33 | 232 | -0.29(-1.24%) |
Jul 13, 2021 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.17(+0.72%) |
Jul 12, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 98 | -0.13(-0.54%) |
Jul 09, 2021 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.19(+0.81%) |
Jul 08, 2021 | 23.39 | 23.39 | 23.39 | 23.39 | 42 | +0.07(+0.29%) |
Jul 07, 2021 | 23.04 | 23.94 | 23.04 | 23.32 | 22,884 | -0.27(-1.13%) |
Jul 06, 2021 | 23.59 | 23.59 | 23.59 | 23.59 | 85 | -0.47(-1.96%) |
Jul 02, 2021 | 24.13 | 24.14 | 24.06 | 24.06 | 762 | -0.04(-0.15%) |