Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.75 | 23.81 | 23.71 | 23.74 | 11,612 | +0.18(+0.77%) |
Sep 29, 2021 | 23.79 | 23.84 | 23.54 | 23.56 | 16,126 | -0.18(-0.76%) |
Sep 28, 2021 | 23.96 | 23.96 | 23.66 | 23.74 | 22,890 | -0.31(-1.31%) |
Sep 27, 2021 | 23.92 | 24.12 | 23.91 | 24.06 | 21,176 | +0.13(+0.56%) |
Sep 24, 2021 | 23.96 | 24.00 | 23.88 | 23.92 | 29,786 | -0.31(-1.30%) |
Sep 23, 2021 | 24.14 | 24.27 | 24.14 | 24.24 | 6,625 | -0.02(-0.08%) |
Sep 22, 2021 | 24.13 | 24.42 | 24.13 | 24.26 | 20,185 | +0.29(+1.19%) |
Sep 21, 2021 | 23.94 | 24.06 | 23.90 | 23.97 | 108,108 | +0.18(+0.76%) |
Sep 20, 2021 | 23.92 | 24.03 | 23.66 | 23.79 | 23,922 | -0.71(-2.88%) |
Sep 17, 2021 | 24.59 | 24.59 | 24.48 | 24.49 | 12,614 | +0.06(+0.23%) |
Sep 16, 2021 | 24.38 | 24.44 | 24.30 | 24.44 | 4,535 | -0.19(-0.77%) |
Sep 15, 2021 | 24.54 | 24.63 | 24.37 | 24.63 | 20,304 | -0.07(-0.27%) |
Sep 14, 2021 | 24.85 | 24.85 | 24.67 | 24.69 | 34,177 | -0.29(-1.15%) |
Sep 13, 2021 | 24.95 | 25.02 | 24.83 | 24.98 | 16,275 | +0.00(+0.00%) |
Sep 10, 2021 | 25.25 | 25.33 | 24.96 | 24.98 | 17,240 | -0.02(-0.08%) |
Sep 09, 2021 | 24.77 | 25.06 | 24.77 | 25.00 | 5,418 | -0.02(-0.08%) |
Sep 08, 2021 | 25.22 | 25.22 | 25.02 | 25.02 | 10,322 | -0.45(-1.76%) |
Sep 07, 2021 | 25.42 | 25.52 | 25.41 | 25.47 | 17,578 | +0.32(+1.29%) |
Sep 03, 2021 | 25.07 | 25.14 | 25.07 | 25.14 | 4,297 | +0.04(+0.15%) |
Sep 02, 2021 | 25.25 | 25.29 | 25.09 | 25.10 | 11,813 | -0.17(-0.68%) |
Sep 01, 2021 | 25.18 | 25.38 | 25.18 | 25.28 | 21,545 | +0.32(+1.30%) |
Aug 31, 2021 | 24.83 | 25.01 | 24.83 | 24.95 | 21,489 | +0.52(+2.11%) |
Aug 30, 2021 | 24.24 | 24.48 | 24.21 | 24.44 | 11,144 | +0.11(+0.46%) |
Aug 27, 2021 | 24.21 | 24.33 | 24.21 | 24.32 | 134,211 | +0.21(+0.88%) |
Aug 26, 2021 | 24.15 | 24.24 | 24.11 | 24.11 | 37,375 | -0.18(-0.75%) |
Aug 25, 2021 | 24.21 | 24.36 | 24.17 | 24.29 | 9,522 | -0.10(-0.39%) |
Aug 24, 2021 | 24.08 | 24.47 | 24.08 | 24.39 | 22,666 | +0.72(+3.06%) |
Aug 23, 2021 | 23.54 | 23.72 | 23.44 | 23.66 | 20,313 | +0.31(+1.31%) |
Aug 20, 2021 | 23.13 | 23.44 | 23.13 | 23.36 | 34,764 | +0.21(+0.91%) |
Aug 19, 2021 | 23.15 | 23.27 | 23.14 | 23.15 | 69,337 | -0.45(-1.90%) |
Aug 18, 2021 | 23.69 | 23.77 | 23.58 | 23.60 | 34,672 | -0.01(-0.04%) |
Aug 17, 2021 | 23.57 | 23.72 | 23.56 | 23.61 | 12,011 | -0.32(-1.36%) |
Aug 16, 2021 | 24.07 | 24.07 | 23.88 | 23.93 | 18,656 | -0.40(-1.65%) |
Aug 13, 2021 | 24.38 | 24.38 | 24.23 | 24.33 | 14,690 | -0.08(-0.31%) |
Aug 12, 2021 | 24.52 | 24.52 | 24.39 | 24.41 | 11,568 | -0.24(-0.96%) |
Aug 11, 2021 | 24.63 | 24.65 | 24.55 | 24.64 | 18,830 | +0.02(+0.07%) |
Aug 10, 2021 | 24.81 | 24.81 | 24.57 | 24.63 | 33,404 | +0.09(+0.35%) |
Aug 09, 2021 | 24.49 | 24.61 | 24.46 | 24.54 | 12,347 | +0.21(+0.85%) |
Aug 06, 2021 | 24.51 | 24.51 | 24.30 | 24.34 | 20,101 | -0.21(-0.87%) |
Aug 05, 2021 | 24.57 | 24.67 | 24.51 | 24.55 | 21,330 | -0.13(-0.54%) |
Aug 04, 2021 | 24.88 | 24.88 | 24.62 | 24.68 | 7,885 | +0.14(+0.58%) |
Aug 03, 2021 | 24.53 | 24.58 | 24.36 | 24.54 | 10,094 | -0.09(-0.36%) |
Aug 02, 2021 | 24.60 | 24.74 | 24.60 | 24.63 | 6,988 | +0.30(+1.22%) |
Jul 30, 2021 | 24.42 | 24.53 | 24.30 | 24.33 | 8,523 | -0.21(-0.86%) |
Jul 29, 2021 | 24.68 | 24.68 | 24.50 | 24.54 | 10,541 | -0.05(-0.19%) |
Jul 28, 2021 | 24.15 | 24.61 | 24.15 | 24.59 | 24,192 | +0.96(+4.08%) |
Jul 27, 2021 | 23.46 | 23.69 | 23.30 | 23.63 | 78,364 | -0.46(-1.90%) |
Jul 26, 2021 | 24.24 | 24.36 | 24.07 | 24.08 | 12,775 | -0.85(-3.40%) |
Jul 23, 2021 | 25.14 | 25.14 | 24.83 | 24.93 | 15,667 | -0.81(-3.16%) |
Jul 22, 2021 | 25.74 | 25.80 | 25.69 | 25.75 | 7,880 | +0.00(+0.01%) |
Jul 21, 2021 | 25.58 | 25.79 | 25.54 | 25.74 | 8,082 | +0.17(+0.67%) |
Jul 20, 2021 | 25.43 | 25.61 | 25.35 | 25.57 | 15,760 | +0.13(+0.53%) |
Jul 19, 2021 | 25.47 | 25.47 | 25.29 | 25.44 | 40,187 | -0.39(-1.51%) |
Jul 16, 2021 | 25.90 | 25.93 | 25.82 | 25.83 | 5,289 | -0.22(-0.86%) |
Jul 15, 2021 | 26.10 | 26.22 | 26.01 | 26.05 | 7,225 | +0.02(+0.07%) |
Jul 14, 2021 | 26.18 | 26.18 | 26.01 | 26.04 | 6,235 | -0.02(-0.09%) |
Jul 13, 2021 | 26.00 | 26.25 | 26.00 | 26.06 | 11,978 | +0.23(+0.89%) |
Jul 12, 2021 | 25.79 | 25.84 | 25.70 | 25.83 | 7,069 | +0.00(+0.00%) |
Jul 09, 2021 | 25.65 | 25.88 | 25.64 | 25.83 | 47,799 | +0.51(+2.00%) |
Jul 08, 2021 | 25.24 | 25.36 | 25.17 | 25.32 | 6,868 | -0.50(-1.92%) |
Jul 07, 2021 | 25.96 | 25.96 | 25.78 | 25.82 | 12,575 | -0.10(-0.40%) |
Jul 06, 2021 | 26.03 | 26.03 | 25.85 | 25.93 | 78,807 | -0.61(-2.30%) |
Jul 02, 2021 | 26.54 | 26.55 | 26.42 | 26.54 | 25,278 | -0.14(-0.54%) |