Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.99 | 25.95 | 24.63 | 24.70 | 56,319 | -0.12(-0.50%) |
Sep 29, 2021 | 25.04 | 25.18 | 24.75 | 24.82 | 50,509 | -0.22(-0.88%) |
Sep 28, 2021 | 25.69 | 25.77 | 24.85 | 25.04 | 133,646 | -0.74(-2.86%) |
Sep 27, 2021 | 25.99 | 26.13 | 25.67 | 25.78 | 89,469 | -0.28(-1.07%) |
Sep 24, 2021 | 26.48 | 26.49 | 26.06 | 26.06 | 81,563 | -0.52(-1.94%) |
Sep 23, 2021 | 26.70 | 26.99 | 26.49 | 26.58 | 90,723 | -0.16(-0.61%) |
Sep 22, 2021 | 26.89 | 27.46 | 26.68 | 26.74 | 78,776 | -0.00(-0.00%) |
Sep 21, 2021 | 26.94 | 27.11 | 26.68 | 26.74 | 55,690 | -0.02(-0.09%) |
Sep 20, 2021 | 26.74 | 27.03 | 26.50 | 26.77 | 151,905 | -0.20(-0.76%) |
Sep 17, 2021 | 26.94 | 27.08 | 26.85 | 26.97 | 61,131 | -0.01(-0.03%) |
Sep 16, 2021 | 27.05 | 27.15 | 26.94 | 26.98 | 56,080 | -0.08(-0.30%) |
Sep 15, 2021 | 27.01 | 27.13 | 26.90 | 27.06 | 71,044 | +0.05(+0.18%) |
Sep 14, 2021 | 27.56 | 27.56 | 26.93 | 27.01 | 103,075 | -0.55(-1.98%) |
Sep 13, 2021 | 28.27 | 28.27 | 27.46 | 27.56 | 125,949 | +0.33(+1.20%) |
Sep 10, 2021 | 27.44 | 27.65 | 27.21 | 27.23 | 114,500 | +0.06(+0.21%) |
Sep 09, 2021 | 27.10 | 27.38 | 27.08 | 27.17 | 101,838 | +0.20(+0.73%) |
Sep 08, 2021 | 26.90 | 27.03 | 26.69 | 26.98 | 216,160 | +0.29(+1.07%) |
Sep 07, 2021 | 26.55 | 26.71 | 26.46 | 26.69 | 157,147 | +0.29(+1.11%) |
Sep 03, 2021 | 26.29 | 26.41 | 26.28 | 26.40 | 36,246 | +0.13(+0.50%) |
Sep 02, 2021 | 26.40 | 26.51 | 26.25 | 26.27 | 63,723 | -0.06(-0.22%) |
Sep 01, 2021 | 26.34 | 26.64 | 26.29 | 26.33 | 58,866 | +0.12(+0.47%) |
Aug 31, 2021 | 26.41 | 26.49 | 26.18 | 26.20 | 58,651 | -0.16(-0.62%) |
Aug 30, 2021 | 26.43 | 26.47 | 26.32 | 26.37 | 63,068 | -0.01(-0.03%) |
Aug 27, 2021 | 26.29 | 26.42 | 26.25 | 26.37 | 87,332 | +0.19(+0.72%) |
Aug 26, 2021 | 26.25 | 26.28 | 26.09 | 26.19 | 100,038 | -0.02(-0.06%) |
Aug 25, 2021 | 26.38 | 26.43 | 26.15 | 26.20 | 80,087 | -0.15(-0.56%) |
Aug 24, 2021 | 26.11 | 26.41 | 26.11 | 26.35 | 53,031 | +0.16(+0.62%) |
Aug 23, 2021 | 25.70 | 26.22 | 25.60 | 26.19 | 85,505 | +0.71(+2.78%) |
Aug 20, 2021 | 25.36 | 25.53 | 25.23 | 25.48 | 43,719 | +0.15(+0.58%) |
Aug 19, 2021 | 25.23 | 25.91 | 25.23 | 25.33 | 48,586 | +0.02(+0.06%) |
Aug 18, 2021 | 25.51 | 25.51 | 25.22 | 25.32 | 57,530 | -0.15(-0.60%) |
Aug 17, 2021 | 25.62 | 25.62 | 25.42 | 25.47 | 43,137 | -0.09(-0.35%) |
Aug 16, 2021 | 25.53 | 25.62 | 25.40 | 25.56 | 56,919 | +0.02(+0.06%) |
Aug 13, 2021 | 25.41 | 25.60 | 25.41 | 25.54 | 63,896 | +0.17(+0.67%) |
Aug 12, 2021 | 25.39 | 25.46 | 25.34 | 25.37 | 47,697 | -0.03(-0.13%) |
Aug 11, 2021 | 25.39 | 25.46 | 25.27 | 25.41 | 85,234 | +0.10(+0.38%) |
Aug 10, 2021 | 25.15 | 25.38 | 25.13 | 25.31 | 79,766 | +0.19(+0.77%) |
Aug 09, 2021 | 24.79 | 25.19 | 24.70 | 25.11 | 175,380 | +0.45(+1.81%) |
Aug 06, 2021 | 24.59 | 24.93 | 24.55 | 24.67 | 45,234 | +0.15(+0.59%) |
Aug 05, 2021 | 24.43 | 24.52 | 24.36 | 24.52 | 72,570 | +0.26(+1.07%) |
Aug 04, 2021 | 24.33 | 24.36 | 24.26 | 24.26 | 43,290 | +0.02(+0.07%) |
Aug 03, 2021 | 24.31 | 24.31 | 24.13 | 24.25 | 31,163 | +0.10(+0.40%) |
Aug 02, 2021 | 24.22 | 24.29 | 24.04 | 24.15 | 49,799 | +0.11(+0.47%) |
Jul 30, 2021 | 24.09 | 24.21 | 23.96 | 24.04 | 23,312 | -0.03(-0.13%) |
Jul 29, 2021 | 23.92 | 24.11 | 23.92 | 24.07 | 44,595 | +0.15(+0.64%) |
Jul 28, 2021 | 23.78 | 23.97 | 23.68 | 23.91 | 24,967 | +0.24(+0.99%) |
Jul 27, 2021 | 23.73 | 23.83 | 23.64 | 23.68 | 40,371 | -0.22(-0.92%) |
Jul 26, 2021 | 24.12 | 24.17 | 23.77 | 23.90 | 34,277 | -0.15(-0.61%) |
Jul 23, 2021 | 24.14 | 24.23 | 23.88 | 24.04 | 89,373 | +0.08(+0.34%) |
Jul 22, 2021 | 24.05 | 24.22 | 23.93 | 23.96 | 20,555 | -0.02(-0.09%) |
Jul 21, 2021 | 23.86 | 24.00 | 23.86 | 23.98 | 19,773 | +0.30(+1.26%) |
Jul 20, 2021 | 23.37 | 23.79 | 23.37 | 23.69 | 40,919 | +0.36(+1.56%) |
Jul 19, 2021 | 23.72 | 23.93 | 23.26 | 23.32 | 85,673 | -0.48(-2.03%) |
Jul 16, 2021 | 24.02 | 24.06 | 23.81 | 23.81 | 21,969 | -0.22(-0.91%) |
Jul 15, 2021 | 24.19 | 24.25 | 24.01 | 24.02 | 28,475 | -0.16(-0.67%) |
Jul 14, 2021 | 24.16 | 24.47 | 24.15 | 24.19 | 33,273 | +0.13(+0.52%) |
Jul 13, 2021 | 24.02 | 24.17 | 24.00 | 24.06 | 39,088 | +0.04(+0.18%) |
Jul 12, 2021 | 23.90 | 24.10 | 23.82 | 24.02 | 74,173 | +0.19(+0.78%) |
Jul 09, 2021 | 23.77 | 23.86 | 23.73 | 23.83 | 40,972 | +0.12(+0.51%) |
Jul 08, 2021 | 23.77 | 23.81 | 23.59 | 23.71 | 44,673 | -0.10(-0.44%) |
Jul 07, 2021 | 23.90 | 23.90 | 23.71 | 23.81 | 34,491 | -0.02(-0.07%) |
Jul 06, 2021 | 23.79 | 23.83 | 23.75 | 23.83 | 59,972 | +0.12(+0.51%) |
Jul 02, 2021 | 23.66 | 23.72 | 23.60 | 23.71 | 24,675 | +0.10(+0.41%) |