Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.97 | 25.97 | 24.92 | 25.08 | 234,463 | -0.55(-2.15%) |
Sep 29, 2021 | 26.00 | 26.02 | 25.52 | 25.63 | 63,164 | -0.22(-0.85%) |
Sep 28, 2021 | 26.01 | 26.36 | 25.79 | 25.85 | 70,478 | -0.23(-0.88%) |
Sep 27, 2021 | 25.47 | 26.32 | 25.29 | 26.08 | 99,712 | +0.71(+2.80%) |
Sep 24, 2021 | 25.20 | 25.55 | 24.87 | 25.37 | 66,008 | -0.04(-0.16%) |
Sep 23, 2021 | 25.18 | 25.86 | 25.14 | 25.41 | 124,099 | +0.46(+1.84%) |
Sep 22, 2021 | 24.27 | 25.06 | 24.27 | 24.95 | 118,405 | +0.94(+3.92%) |
Sep 21, 2021 | 24.89 | 24.89 | 23.99 | 24.01 | 102,209 | -0.53(-2.16%) |
Sep 20, 2021 | 24.81 | 25.18 | 23.96 | 24.54 | 202,302 | -1.07(-4.18%) |
Sep 17, 2021 | 25.11 | 25.88 | 24.22 | 25.61 | 389,073 | +0.11(+0.43%) |
Sep 16, 2021 | 25.63 | 25.99 | 25.21 | 25.50 | 155,773 | -0.17(-0.66%) |
Sep 15, 2021 | 24.75 | 25.73 | 24.61 | 25.67 | 135,450 | +0.93(+3.76%) |
Sep 14, 2021 | 25.58 | 25.58 | 24.50 | 24.74 | 225,270 | -0.71(-2.79%) |
Sep 13, 2021 | 25.66 | 25.83 | 25.14 | 25.45 | 126,459 | -0.01(-0.04%) |
Sep 10, 2021 | 25.51 | 26.15 | 25.29 | 25.46 | 143,411 | +0.20(+0.79%) |
Sep 09, 2021 | 25.18 | 25.62 | 24.92 | 25.26 | 229,174 | +0.11(+0.44%) |
Sep 08, 2021 | 26.00 | 26.00 | 25.08 | 25.15 | 145,699 | -0.55(-2.14%) |
Sep 07, 2021 | 26.88 | 27.59 | 25.66 | 25.70 | 164,862 | -1.03(-3.85%) |
Sep 03, 2021 | 26.04 | 26.74 | 25.75 | 26.73 | 182,085 | +0.80(+3.09%) |
Sep 02, 2021 | 27.27 | 28.00 | 25.48 | 25.93 | 381,947 | -0.42(-1.59%) |
Sep 01, 2021 | 25.02 | 26.43 | 24.81 | 26.35 | 195,769 | +1.41(+5.65%) |
Aug 31, 2021 | 25.75 | 25.95 | 24.85 | 24.94 | 146,221 | -1.06(-4.08%) |
Aug 30, 2021 | 26.17 | 26.59 | 25.51 | 26.00 | 85,221 | +0.13(+0.50%) |
Aug 27, 2021 | 25.60 | 26.07 | 25.15 | 25.87 | 116,362 | +0.33(+1.29%) |
Aug 26, 2021 | 26.07 | 26.07 | 25.36 | 25.54 | 106,190 | -0.48(-1.84%) |
Aug 25, 2021 | 25.78 | 26.56 | 25.49 | 26.02 | 96,871 | +0.30(+1.17%) |
Aug 24, 2021 | 25.07 | 25.94 | 25.07 | 25.72 | 68,930 | +0.63(+2.51%) |
Aug 23, 2021 | 24.65 | 25.15 | 24.47 | 25.09 | 90,124 | +0.63(+2.58%) |
Aug 20, 2021 | 23.76 | 24.74 | 23.72 | 24.46 | 95,559 | +0.58(+2.43%) |
Aug 19, 2021 | 24.09 | 24.60 | 23.61 | 23.88 | 79,257 | -0.28(-1.16%) |
Aug 18, 2021 | 24.54 | 24.70 | 24.13 | 24.16 | 128,148 | -0.32(-1.31%) |
Aug 17, 2021 | 25.25 | 25.40 | 24.40 | 24.48 | 93,695 | -0.99(-3.89%) |
Aug 16, 2021 | 25.51 | 25.91 | 25.06 | 25.47 | 62,395 | -0.24(-0.93%) |
Aug 13, 2021 | 26.30 | 26.88 | 25.53 | 25.71 | 82,315 | -0.77(-2.91%) |
Aug 12, 2021 | 27.00 | 27.00 | 26.48 | 26.48 | 66,057 | -0.60(-2.22%) |
Aug 11, 2021 | 26.51 | 27.10 | 26.08 | 27.08 | 63,130 | +0.66(+2.50%) |
Aug 10, 2021 | 25.33 | 26.59 | 24.91 | 26.42 | 243,812 | +1.09(+4.30%) |
Aug 09, 2021 | 26.39 | 26.39 | 25.32 | 25.33 | 74,006 | -0.94(-3.58%) |
Aug 06, 2021 | 26.64 | 26.73 | 26.10 | 26.27 | 80,984 | -0.16(-0.61%) |
Aug 05, 2021 | 26.57 | 27.35 | 26.34 | 26.43 | 81,593 | -0.19(-0.71%) |
Aug 04, 2021 | 26.69 | 27.12 | 26.56 | 26.62 | 67,396 | -0.28(-1.04%) |
Aug 03, 2021 | 26.96 | 27.11 | 26.39 | 26.90 | 62,775 | -0.05(-0.19%) |
Aug 02, 2021 | 26.79 | 27.31 | 26.79 | 26.95 | 134,039 | +0.29(+1.09%) |
Jul 30, 2021 | 26.20 | 26.90 | 26.20 | 26.66 | 83,493 | +0.32(+1.21%) |
Jul 29, 2021 | 26.12 | 26.79 | 26.04 | 26.34 | 127,372 | +0.55(+2.13%) |
Jul 28, 2021 | 26.12 | 26.42 | 25.34 | 25.79 | 93,171 | -0.25(-0.96%) |
Jul 27, 2021 | 26.50 | 26.50 | 25.76 | 26.04 | 113,698 | -0.44(-1.66%) |
Jul 26, 2021 | 26.62 | 27.15 | 26.17 | 26.48 | 95,194 | -0.05(-0.19%) |
Jul 23, 2021 | 26.32 | 26.93 | 25.90 | 26.53 | 139,265 | +0.27(+1.03%) |
Jul 22, 2021 | 25.73 | 26.46 | 25.07 | 26.26 | 229,386 | +0.57(+2.22%) |
Jul 21, 2021 | 25.90 | 26.45 | 25.43 | 25.69 | 175,012 | +0.02(+0.08%) |
Jul 20, 2021 | 24.65 | 26.01 | 24.45 | 25.67 | 146,596 | +1.17(+4.78%) |
Jul 19, 2021 | 24.00 | 24.94 | 23.80 | 24.50 | 195,333 | +0.00(+0.00%) |
Jul 16, 2021 | 25.39 | 25.50 | 24.47 | 24.50 | 130,720 | -0.79(-3.12%) |
Jul 15, 2021 | 25.91 | 25.94 | 24.96 | 25.29 | 81,611 | -0.71(-2.73%) |
Jul 14, 2021 | 25.94 | 26.44 | 25.86 | 26.00 | 197,081 | +0.06(+0.23%) |
Jul 13, 2021 | 26.63 | 26.74 | 25.61 | 25.94 | 126,867 | -0.72(-2.70%) |
Jul 12, 2021 | 25.25 | 26.75 | 25.21 | 26.66 | 217,573 | +1.41(+5.58%) |
Jul 09, 2021 | 24.78 | 25.36 | 24.60 | 25.25 | 184,231 | +0.65(+2.64%) |
Jul 08, 2021 | 24.29 | 25.17 | 23.63 | 24.60 | 258,550 | -0.12(-0.49%) |
Jul 07, 2021 | 24.92 | 25.31 | 24.30 | 24.72 | 394,669 | -0.32(-1.28%) |
Jul 06, 2021 | 25.69 | 25.72 | 25.00 | 25.04 | 236,282 | -0.64(-2.49%) |
Jul 02, 2021 | 26.40 | 26.40 | 25.46 | 25.68 | 134,379 | -0.71(-2.69%) |