Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.58 | 25.60 | 24.95 | 25.04 | 68,418 | -0.44(-1.72%) |
Sep 29, 2021 | 25.12 | 25.59 | 24.76 | 25.48 | 35,274 | +0.36(+1.42%) |
Sep 28, 2021 | 25.60 | 25.61 | 24.92 | 25.12 | 72,556 | -0.45(-1.75%) |
Sep 27, 2021 | 24.54 | 25.79 | 24.54 | 25.57 | 78,851 | +1.17(+4.80%) |
Sep 24, 2021 | 24.41 | 24.65 | 24.13 | 24.40 | 78,235 | -0.11(-0.45%) |
Sep 23, 2021 | 23.99 | 24.74 | 23.99 | 24.51 | 58,604 | +0.74(+3.12%) |
Sep 22, 2021 | 23.53 | 24.08 | 23.53 | 23.77 | 98,888 | +0.46(+1.96%) |
Sep 21, 2021 | 23.83 | 23.83 | 23.30 | 23.31 | 97,507 | -0.23(-0.97%) |
Sep 20, 2021 | 23.67 | 23.67 | 23.23 | 23.54 | 107,264 | -0.69(-2.87%) |
Sep 17, 2021 | 24.14 | 24.34 | 23.74 | 24.24 | 416,117 | +0.21(+0.88%) |
Sep 16, 2021 | 24.40 | 24.77 | 23.98 | 24.03 | 97,930 | -0.15(-0.61%) |
Sep 15, 2021 | 23.81 | 24.49 | 23.77 | 24.17 | 127,779 | +0.39(+1.65%) |
Sep 14, 2021 | 24.29 | 24.29 | 23.71 | 23.78 | 91,880 | -0.36(-1.48%) |
Sep 13, 2021 | 24.18 | 23.70 | 23.50 | 24.14 | 78,647 | +0.44(+1.85%) |
Sep 10, 2021 | 24.64 | 24.95 | 23.60 | 23.70 | 92,147 | -0.85(-3.46%) |
Sep 09, 2021 | 24.56 | 24.73 | 24.41 | 24.55 | 93,639 | -0.01(-0.04%) |
Sep 08, 2021 | 24.69 | 24.78 | 24.37 | 24.56 | 64,620 | -0.14(-0.56%) |
Sep 07, 2021 | 24.91 | 25.09 | 24.62 | 24.69 | 62,569 | -0.15(-0.59%) |
Sep 03, 2021 | 25.08 | 25.08 | 24.69 | 24.84 | 39,775 | -0.25(-0.98%) |
Sep 02, 2021 | 25.03 | 25.17 | 24.86 | 25.09 | 71,324 | +0.16(+0.62%) |
Sep 01, 2021 | 24.76 | 25.03 | 24.48 | 24.93 | 85,223 | +0.17(+0.70%) |
Aug 31, 2021 | 24.86 | 25.01 | 24.69 | 24.76 | 99,782 | +0.10(+0.41%) |
Aug 30, 2021 | 25.31 | 25.31 | 24.60 | 24.66 | 50,935 | -0.68(-2.67%) |
Aug 27, 2021 | 24.70 | 25.37 | 24.67 | 25.33 | 100,816 | +0.79(+3.20%) |
Aug 26, 2021 | 24.79 | 24.79 | 24.47 | 24.55 | 143,210 | -0.25(-1.00%) |
Aug 25, 2021 | 24.90 | 25.14 | 24.76 | 24.79 | 64,477 | +0.01(+0.04%) |
Aug 24, 2021 | 24.58 | 25.01 | 24.58 | 24.79 | 43,518 | -0.03(-0.11%) |
Aug 23, 2021 | 25.04 | 25.04 | 24.69 | 24.81 | 43,923 | -0.09(-0.37%) |
Aug 20, 2021 | 24.58 | 25.00 | 24.51 | 24.90 | 102,530 | +0.40(+1.64%) |
Aug 19, 2021 | 24.47 | 24.71 | 24.16 | 24.50 | 58,186 | -0.14(-0.56%) |
Aug 18, 2021 | 24.69 | 25.10 | 24.64 | 24.64 | 61,908 | -0.05(-0.19%) |
Aug 17, 2021 | 24.89 | 25.19 | 24.54 | 24.69 | 58,920 | -0.29(-1.17%) |
Aug 16, 2021 | 24.90 | 25.28 | 24.69 | 24.98 | 49,119 | -0.09(-0.36%) |
Aug 13, 2021 | 25.40 | 25.40 | 24.96 | 25.07 | 51,083 | -0.31(-1.22%) |
Aug 12, 2021 | 25.74 | 25.96 | 24.70 | 25.38 | 105,348 | -0.35(-1.35%) |
Aug 11, 2021 | 25.70 | 25.78 | 24.63 | 25.73 | 60,745 | +0.04(+0.14%) |
Aug 10, 2021 | 25.23 | 25.74 | 25.23 | 25.69 | 38,908 | +0.36(+1.41%) |
Aug 09, 2021 | 25.51 | 25.73 | 25.27 | 25.33 | 60,149 | -0.31(-1.20%) |
Aug 06, 2021 | 25.03 | 25.83 | 24.96 | 25.64 | 60,213 | +1.01(+4.09%) |
Aug 05, 2021 | 24.43 | 24.84 | 24.43 | 24.64 | 80,883 | +0.27(+1.12%) |
Aug 04, 2021 | 24.28 | 24.52 | 24.18 | 24.36 | 58,925 | -0.14(-0.56%) |
Aug 03, 2021 | 24.21 | 24.57 | 23.88 | 24.50 | 97,543 | +0.26(+1.09%) |
Aug 02, 2021 | 24.91 | 25.54 | 24.18 | 24.24 | 80,239 | -0.55(-2.23%) |
Jul 30, 2021 | 24.52 | 25.16 | 24.52 | 24.79 | 84,373 | -0.12(-0.47%) |
Jul 29, 2021 | 25.04 | 25.04 | 24.50 | 24.91 | 45,513 | +0.13(+0.51%) |
Jul 28, 2021 | 24.63 | 24.90 | 23.96 | 24.78 | 49,330 | +0.44(+1.79%) |
Jul 27, 2021 | 24.31 | 24.69 | 23.98 | 24.34 | 61,180 | -0.02(-0.07%) |
Jul 26, 2021 | 23.95 | 24.54 | 23.84 | 24.36 | 93,506 | +0.47(+1.98%) |
Jul 23, 2021 | 23.88 | 24.04 | 23.44 | 23.89 | 38,959 | +0.31(+1.31%) |
Jul 22, 2021 | 24.38 | 24.51 | 23.42 | 23.58 | 70,743 | -1.01(-4.10%) |
Jul 21, 2021 | 24.66 | 25.02 | 24.47 | 24.59 | 76,654 | +0.21(+0.86%) |
Jul 20, 2021 | 23.62 | 24.74 | 23.59 | 24.38 | 170,730 | +0.78(+3.31%) |
Jul 19, 2021 | 23.75 | 23.90 | 23.26 | 23.60 | 146,627 | -0.47(-1.96%) |
Jul 16, 2021 | 24.82 | 24.82 | 24.05 | 24.07 | 110,856 | -0.39(-1.60%) |
Jul 15, 2021 | 23.86 | 24.51 | 23.86 | 24.46 | 82,828 | +0.39(+1.62%) |
Jul 14, 2021 | 23.85 | 24.08 | 23.69 | 24.07 | 112,901 | +0.29(+1.22%) |
Jul 13, 2021 | 23.76 | 23.96 | 23.34 | 23.78 | 103,011 | -0.05(-0.23%) |
Jul 12, 2021 | 23.53 | 23.91 | 23.33 | 23.84 | 64,292 | +0.30(+1.27%) |
Jul 09, 2021 | 23.01 | 23.59 | 22.41 | 23.54 | 77,172 | +0.97(+4.30%) |
Jul 08, 2021 | 22.56 | 22.87 | 22.38 | 22.57 | 104,692 | -0.56(-2.43%) |
Jul 07, 2021 | 22.99 | 23.56 | 22.99 | 23.13 | 68,947 | -0.11(-0.47%) |
Jul 06, 2021 | 23.64 | 23.64 | 22.92 | 23.24 | 75,529 | -0.54(-2.29%) |
Jul 02, 2021 | 24.22 | 24.22 | 23.74 | 23.78 | 47,212 | -0.52(-2.13%) |