Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.79 | 21.83 | 21.69 | 21.78 | 764,177 | -0.03(-0.15%) |
Sep 29, 2021 | 21.68 | 21.81 | 21.65 | 21.81 | 871,806 | +0.19(+0.86%) |
Sep 28, 2021 | 21.77 | 21.80 | 21.59 | 21.63 | 1,500,560 | -0.20(-0.93%) |
Sep 27, 2021 | 21.92 | 21.92 | 21.81 | 21.83 | 1,283,485 | -0.05(-0.23%) |
Sep 24, 2021 | 21.98 | 22.00 | 21.88 | 21.88 | 670,345 | -0.10(-0.46%) |
Sep 23, 2021 | 22.04 | 22.11 | 21.95 | 21.98 | 660,303 | -0.06(-0.27%) |
Sep 22, 2021 | 22.00 | 22.05 | 21.95 | 22.04 | 563,015 | +0.11(+0.50%) |
Sep 21, 2021 | 21.95 | 21.97 | 21.90 | 21.93 | 590,940 | +0.03(+0.15%) |
Sep 20, 2021 | 21.98 | 21.99 | 21.86 | 21.90 | 859,375 | -0.15(-0.69%) |
Sep 17, 2021 | 22.09 | 22.11 | 22.02 | 22.05 | 479,686 | -0.03(-0.15%) |
Sep 16, 2021 | 22.04 | 22.08 | 21.97 | 22.08 | 549,998 | +0.05(+0.23%) |
Sep 15, 2021 | 22.01 | 22.04 | 21.94 | 22.03 | 687,527 | +0.05(+0.23%) |
Sep 14, 2021 | 22.01 | 22.02 | 21.93 | 21.98 | 2,073,844 | +0.05(+0.23%) |
Sep 13, 2021 | 22.07 | 22.08 | 21.93 | 21.93 | 1,444,438 | -0.08(-0.38%) |
Sep 10, 2021 | 22.08 | 22.09 | 22.00 | 22.02 | 517,349 | -0.02(-0.08%) |
Sep 09, 2021 | 22.13 | 22.13 | 22.13 | 22.03 | 873,784 | +0.03(+0.15%) |
Sep 08, 2021 | 21.98 | 22.01 | 21.94 | 22.00 | 941,412 | +0.02(+0.08%) |
Sep 07, 2021 | 22.08 | 22.09 | 21.96 | 21.98 | 758,207 | -0.08(-0.34%) |
Sep 03, 2021 | 22.16 | 22.16 | 22.08 | 22.06 | 657,149 | -0.01(-0.06%) |
Sep 02, 2021 | 22.06 | 22.07 | 21.99 | 22.07 | 485,954 | +0.08(+0.34%) |
Sep 01, 2021 | 21.95 | 22.00 | 21.94 | 22.00 | 662,068 | +0.07(+0.31%) |
Aug 31, 2021 | 21.96 | 21.98 | 21.89 | 21.93 | 859,664 | +0.00(+0.00%) |
Aug 30, 2021 | 22.01 | 22.01 | 21.91 | 21.93 | 589,222 | +0.00(+0.00%) |
Aug 27, 2021 | 21.85 | 21.93 | 21.80 | 21.93 | 661,511 | +0.13(+0.58%) |
Aug 26, 2021 | 21.90 | 21.94 | 21.80 | 21.80 | 536,615 | -0.08(-0.38%) |
Aug 25, 2021 | 21.88 | 21.90 | 21.87 | 21.89 | 767,510 | +0.01(+0.04%) |
Aug 24, 2021 | 21.89 | 21.90 | 21.86 | 21.88 | 458,672 | +0.01(+0.04%) |
Aug 23, 2021 | 21.88 | 21.88 | 21.84 | 21.87 | 660,819 | +0.03(+0.12%) |
Aug 20, 2021 | 21.82 | 21.86 | 21.78 | 21.85 | 540,655 | +0.05(+0.23%) |
Aug 19, 2021 | 21.80 | 21.80 | 21.71 | 21.80 | 1,010,903 | -0.02(-0.08%) |
Aug 18, 2021 | 21.86 | 21.86 | 21.79 | 21.81 | 570,158 | -0.03(-0.15%) |
Aug 17, 2021 | 21.93 | 21.93 | 21.82 | 21.85 | 988,884 | -0.08(-0.35%) |
Aug 16, 2021 | 21.94 | 21.95 | 21.90 | 21.92 | 659,395 | -0.01(-0.04%) |
Aug 13, 2021 | 21.92 | 21.97 | 21.90 | 21.93 | 537,909 | +0.06(+0.27%) |
Aug 12, 2021 | 21.85 | 21.89 | 21.83 | 21.87 | 804,031 | +0.07(+0.31%) |
Aug 11, 2021 | 21.83 | 21.88 | 21.73 | 21.80 | 683,573 | +0.03(+0.15%) |
Aug 10, 2021 | 21.89 | 21.90 | 21.69 | 21.77 | 980,482 | -0.08(-0.35%) |
Aug 09, 2021 | 22.02 | 22.03 | 21.84 | 21.85 | 1,290,878 | -0.14(-0.65%) |
Aug 06, 2021 | 22.01 | 22.01 | 21.94 | 21.99 | 627,642 | +0.02(+0.08%) |
Aug 05, 2021 | 21.96 | 22.00 | 21.93 | 21.97 | 615,854 | +0.02(+0.08%) |
Aug 04, 2021 | 21.96 | 22.01 | 21.92 | 21.96 | 680,801 | -0.00(-0.00%) |
Aug 03, 2021 | 21.97 | 21.97 | 21.91 | 21.96 | 957,935 | +0.03(+0.11%) |
Aug 02, 2021 | 21.96 | 21.98 | 21.92 | 21.93 | 589,541 | +0.02(+0.08%) |
Jul 30, 2021 | 21.85 | 21.91 | 21.82 | 21.91 | 1,088,916 | +0.09(+0.42%) |
Jul 29, 2021 | 21.78 | 21.83 | 21.77 | 21.82 | 692,281 | +0.08(+0.35%) |
Jul 28, 2021 | 21.76 | 21.76 | 21.69 | 21.75 | 441,749 | +0.03(+0.15%) |
Jul 27, 2021 | 21.75 | 21.77 | 21.63 | 21.71 | 1,355,211 | -0.03(-0.15%) |
Jul 26, 2021 | 21.80 | 21.80 | 21.72 | 21.75 | 782,303 | -0.03(-0.12%) |
Jul 23, 2021 | 21.75 | 21.77 | 21.72 | 21.77 | 483,160 | +0.07(+0.31%) |
Jul 22, 2021 | 21.77 | 21.77 | 21.69 | 21.70 | 551,402 | -0.03(-0.15%) |
Jul 21, 2021 | 21.75 | 21.77 | 21.72 | 21.74 | 650,555 | -0.01(-0.04%) |
Jul 20, 2021 | 21.71 | 21.77 | 21.67 | 21.75 | 560,567 | +0.09(+0.43%) |
Jul 19, 2021 | 21.71 | 21.82 | 21.62 | 21.65 | 890,784 | -0.11(-0.50%) |
Jul 16, 2021 | 21.86 | 21.86 | 21.75 | 21.76 | 612,984 | -0.05(-0.23%) |
Jul 15, 2021 | 21.85 | 21.87 | 21.80 | 21.81 | 934,157 | -0.03(-0.12%) |
Jul 14, 2021 | 21.87 | 21.89 | 21.76 | 21.84 | 1,118,520 | +0.03(+0.12%) |
Jul 13, 2021 | 21.92 | 21.93 | 21.79 | 21.81 | 7,449,512 | -0.09(-0.42%) |
Jul 12, 2021 | 21.89 | 21.93 | 21.89 | 21.91 | 642,495 | +0.02(+0.08%) |
Jul 09, 2021 | 21.91 | 21.92 | 21.87 | 21.89 | 602,921 | +0.03(+0.15%) |
Jul 08, 2021 | 21.80 | 21.91 | 21.80 | 21.86 | 670,163 | -0.08(-0.34%) |
Jul 07, 2021 | 21.93 | 21.94 | 21.87 | 21.93 | 997,966 | +0.03(+0.15%) |
Jul 06, 2021 | 21.96 | 21.96 | 21.81 | 21.90 | 911,156 | +0.03(+0.15%) |
Jul 02, 2021 | 21.83 | 21.86 | 21.83 | 21.86 | 785,862 | +0.04(+0.19%) |