Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.32 | 25.39 | 24.59 | 24.62 | 654,470 | -0.62(-2.47%) |
Sep 29, 2021 | 24.75 | 25.38 | 24.69 | 25.25 | 574,110 | +0.55(+2.21%) |
Sep 28, 2021 | 24.63 | 24.86 | 24.44 | 24.70 | 1,025,480 | -0.10(-0.42%) |
Sep 27, 2021 | 24.65 | 24.88 | 24.50 | 24.81 | 475,745 | +0.02(+0.07%) |
Sep 24, 2021 | 24.59 | 25.21 | 23.91 | 24.79 | 362,155 | +0.09(+0.36%) |
Sep 23, 2021 | 24.60 | 25.00 | 24.41 | 24.70 | 831,480 | +0.15(+0.63%) |
Sep 22, 2021 | 24.24 | 24.74 | 23.98 | 24.54 | 642,580 | +0.44(+1.81%) |
Sep 21, 2021 | 24.26 | 24.26 | 23.91 | 24.11 | 641,875 | +0.08(+0.32%) |
Sep 20, 2021 | 24.05 | 24.39 | 23.70 | 24.03 | 544,310 | -0.36(-1.48%) |
Sep 17, 2021 | 24.72 | 24.80 | 24.28 | 24.39 | 2,550,975 | -0.27(-1.09%) |
Sep 16, 2021 | 24.77 | 24.92 | 24.53 | 24.66 | 686,500 | -0.07(-0.28%) |
Sep 15, 2021 | 24.81 | 25.25 | 24.70 | 24.73 | 934,350 | -0.06(-0.23%) |
Sep 14, 2021 | 24.52 | 24.82 | 24.44 | 24.79 | 578,880 | +0.29(+1.19%) |
Sep 13, 2021 | 24.52 | 24.52 | 24.16 | 24.50 | 521,710 | +0.12(+0.49%) |
Sep 10, 2021 | 24.59 | 24.75 | 24.27 | 24.38 | 929,255 | -0.15(-0.60%) |
Sep 09, 2021 | 24.65 | 24.69 | 24.40 | 24.52 | 612,900 | -0.14(-0.57%) |
Sep 08, 2021 | 24.36 | 24.77 | 24.25 | 24.66 | 481,315 | +0.22(+0.89%) |
Sep 07, 2021 | 24.60 | 24.72 | 24.41 | 24.44 | 689,525 | -0.21(-0.84%) |
Sep 03, 2021 | 24.62 | 24.74 | 24.53 | 24.65 | 614,815 | -0.04(-0.16%) |
Sep 02, 2021 | 24.63 | 24.89 | 24.60 | 24.69 | 454,055 | +0.19(+0.79%) |
Sep 01, 2021 | 24.74 | 24.79 | 24.46 | 24.50 | 720,570 | -0.13(-0.53%) |
Aug 31, 2021 | 24.54 | 24.69 | 24.34 | 24.63 | 741,130 | +0.02(+0.09%) |
Aug 30, 2021 | 24.03 | 24.81 | 24.03 | 24.61 | 1,161,200 | +0.52(+2.16%) |
Aug 27, 2021 | 23.71 | 24.29 | 23.56 | 24.09 | 1,156,390 | +0.45(+1.90%) |
Aug 26, 2021 | 23.99 | 24.11 | 23.62 | 23.64 | 609,505 | -0.35(-1.48%) |
Aug 25, 2021 | 23.58 | 24.09 | 23.58 | 23.99 | 700,745 | +0.42(+1.76%) |
Aug 24, 2021 | 24.03 | 24.17 | 23.55 | 23.57 | 1,064,185 | -0.48(-2.00%) |
Aug 23, 2021 | 24.06 | 24.15 | 23.96 | 24.06 | 412,705 | +0.09(+0.37%) |
Aug 20, 2021 | 24.04 | 24.20 | 23.91 | 23.97 | 857,435 | -0.07(-0.30%) |
Aug 19, 2021 | 23.84 | 24.30 | 23.81 | 24.04 | 831,305 | +0.01(+0.04%) |
Aug 18, 2021 | 24.13 | 25.00 | 24.02 | 24.03 | 713,095 | -0.07(-0.28%) |
Aug 17, 2021 | 24.24 | 24.48 | 23.89 | 24.10 | 858,430 | -0.18(-0.73%) |
Aug 16, 2021 | 24.01 | 24.31 | 23.85 | 24.27 | 856,760 | +0.25(+1.03%) |
Aug 13, 2021 | 23.98 | 24.22 | 23.74 | 24.03 | 770,580 | +0.08(+0.34%) |
Aug 12, 2021 | 24.01 | 24.20 | 23.81 | 23.94 | 739,125 | -0.06(-0.26%) |
Aug 11, 2021 | 23.71 | 24.07 | 23.63 | 24.01 | 547,345 | +0.35(+1.46%) |
Aug 10, 2021 | 23.37 | 23.66 | 23.37 | 23.66 | 604,695 | +0.25(+1.06%) |
Aug 09, 2021 | 23.72 | 23.87 | 23.19 | 23.41 | 561,960 | -0.30(-1.27%) |
Aug 06, 2021 | 23.12 | 23.74 | 23.10 | 23.71 | 1,184,300 | +0.60(+2.58%) |
Aug 05, 2021 | 23.03 | 23.44 | 22.71 | 23.12 | 770,610 | +0.14(+0.63%) |
Aug 04, 2021 | 23.39 | 23.59 | 22.94 | 22.97 | 808,200 | -0.55(-2.35%) |
Aug 03, 2021 | 22.92 | 23.57 | 22.79 | 23.53 | 1,401,550 | +0.63(+2.73%) |
Aug 02, 2021 | 22.63 | 22.97 | 22.63 | 22.90 | 908,950 | +0.26(+1.13%) |
Jul 30, 2021 | 21.88 | 22.73 | 21.76 | 22.64 | 966,490 | +0.87(+4.01%) |
Jul 29, 2021 | 21.68 | 22.37 | 21.37 | 21.77 | 1,205,400 | +0.29(+1.34%) |
Jul 28, 2021 | 21.33 | 21.70 | 21.14 | 21.48 | 690,235 | +0.15(+0.69%) |
Jul 27, 2021 | 21.43 | 21.60 | 21.23 | 21.34 | 536,770 | -0.13(-0.59%) |
Jul 26, 2021 | 21.41 | 21.64 | 21.25 | 21.46 | 621,690 | +0.09(+0.42%) |
Jul 23, 2021 | 21.32 | 21.55 | 21.19 | 21.37 | 1,109,480 | +0.10(+0.47%) |
Jul 22, 2021 | 21.80 | 21.80 | 21.23 | 21.27 | 579,505 | -0.50(-2.31%) |
Jul 21, 2021 | 21.70 | 22.09 | 21.70 | 21.78 | 585,900 | +0.06(+0.28%) |
Jul 20, 2021 | 21.29 | 22.02 | 21.29 | 21.72 | 1,244,040 | +0.47(+2.19%) |
Jul 19, 2021 | 21.44 | 21.44 | 21.20 | 21.25 | 630,550 | -0.35(-1.60%) |
Jul 16, 2021 | 21.86 | 21.97 | 21.52 | 21.60 | 573,765 | -0.14(-0.66%) |
Jul 15, 2021 | 21.76 | 21.82 | 21.61 | 21.74 | 593,715 | +0.07(+0.33%) |
Jul 14, 2021 | 21.52 | 21.72 | 21.44 | 21.67 | 538,930 | +0.18(+0.83%) |
Jul 13, 2021 | 21.54 | 21.66 | 21.44 | 21.49 | 383,835 | -0.02(-0.11%) |
Jul 12, 2021 | 21.46 | 21.63 | 21.32 | 21.51 | 311,090 | -0.04(-0.20%) |
Jul 09, 2021 | 21.49 | 21.61 | 21.38 | 21.56 | 496,120 | +0.15(+0.70%) |
Jul 08, 2021 | 21.41 | 21.64 | 21.22 | 21.41 | 577,520 | -0.09(-0.40%) |
Jul 07, 2021 | 21.32 | 21.60 | 21.29 | 21.49 | 700,405 | +0.24(+1.11%) |
Jul 06, 2021 | 21.40 | 21.45 | 21.01 | 21.26 | 402,365 | -0.07(-0.31%) |
Jul 02, 2021 | 21.41 | 21.44 | 21.22 | 21.32 | 335,915 | -0.05(-0.25%) |