Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.70 | 24.94 | 24.70 | 24.80 | 59,826 | +0.34(+1.38%) |
Sep 29, 2021 | 24.67 | 24.79 | 24.47 | 24.47 | 13,938 | -0.25(-1.00%) |
Sep 28, 2021 | 24.90 | 24.94 | 24.65 | 24.71 | 8,666 | -0.04(-0.18%) |
Sep 27, 2021 | 24.40 | 24.80 | 24.36 | 24.76 | 19,079 | +0.31(+1.26%) |
Sep 24, 2021 | 24.61 | 24.62 | 24.41 | 24.45 | 136,015 | -0.53(-2.12%) |
Sep 23, 2021 | 24.92 | 24.98 | 24.84 | 24.98 | 372,703 | -0.08(-0.33%) |
Sep 22, 2021 | 24.90 | 25.31 | 24.90 | 25.06 | 98,679 | +0.50(+2.05%) |
Sep 21, 2021 | 24.57 | 24.66 | 24.50 | 24.56 | 24,323 | +0.20(+0.81%) |
Sep 20, 2021 | 24.55 | 24.69 | 24.19 | 24.36 | 56,245 | -1.03(-4.04%) |
Sep 17, 2021 | 25.45 | 25.47 | 25.28 | 25.39 | 20,301 | +0.18(+0.70%) |
Sep 16, 2021 | 25.14 | 25.24 | 25.03 | 25.21 | 30,702 | -0.40(-1.55%) |
Sep 15, 2021 | 25.55 | 25.61 | 25.34 | 25.61 | 48,457 | -0.21(-0.81%) |
Sep 14, 2021 | 26.07 | 26.07 | 25.82 | 25.82 | 19,819 | -0.62(-2.35%) |
Sep 13, 2021 | 26.43 | 26.50 | 26.27 | 26.44 | 31,886 | -0.10(-0.37%) |
Sep 10, 2021 | 26.87 | 26.89 | 26.53 | 26.53 | 14,588 | -0.08(-0.30%) |
Sep 09, 2021 | 26.45 | 26.68 | 26.33 | 26.61 | 37,182 | -0.26(-0.98%) |
Sep 08, 2021 | 27.17 | 27.17 | 26.78 | 26.88 | 12,049 | -0.33(-1.23%) |
Sep 07, 2021 | 27.00 | 27.38 | 27.00 | 27.21 | 34,001 | +0.65(+2.45%) |
Sep 03, 2021 | 26.48 | 26.59 | 26.44 | 26.56 | 7,728 | +0.02(+0.09%) |
Sep 02, 2021 | 26.82 | 26.82 | 26.54 | 26.54 | 37,415 | -0.20(-0.75%) |
Sep 01, 2021 | 26.30 | 26.78 | 26.30 | 26.74 | 33,253 | +0.69(+2.64%) |
Aug 31, 2021 | 25.96 | 26.08 | 25.88 | 26.05 | 45,454 | +0.54(+2.12%) |
Aug 30, 2021 | 25.42 | 25.51 | 25.20 | 25.51 | 50,821 | +0.10(+0.40%) |
Aug 27, 2021 | 25.41 | 25.50 | 25.36 | 25.41 | 19,496 | -0.04(-0.15%) |
Aug 26, 2021 | 25.56 | 25.64 | 25.44 | 25.44 | 34,628 | -0.34(-1.33%) |
Aug 25, 2021 | 25.79 | 25.79 | 25.68 | 25.79 | 25,984 | -0.19(-0.72%) |
Aug 24, 2021 | 25.56 | 25.97 | 25.56 | 25.97 | 30,161 | +1.06(+4.26%) |
Aug 23, 2021 | 24.65 | 24.93 | 24.55 | 24.91 | 44,106 | +0.49(+1.99%) |
Aug 20, 2021 | 24.42 | 24.72 | 24.33 | 24.43 | 51,991 | -0.16(-0.65%) |
Aug 19, 2021 | 24.67 | 24.81 | 24.50 | 24.59 | 36,019 | -0.57(-2.26%) |
Aug 18, 2021 | 25.25 | 25.37 | 25.16 | 25.16 | 52,993 | +0.18(+0.71%) |
Aug 17, 2021 | 24.97 | 25.21 | 24.93 | 24.98 | 34,615 | -0.76(-2.96%) |
Aug 16, 2021 | 25.86 | 25.86 | 25.64 | 25.74 | 32,760 | -0.48(-1.84%) |
Aug 13, 2021 | 26.24 | 26.24 | 26.17 | 26.23 | 336,192 | -0.15(-0.56%) |
Aug 12, 2021 | 26.50 | 26.50 | 26.25 | 26.37 | 24,270 | -0.35(-1.32%) |
Aug 11, 2021 | 26.93 | 26.93 | 26.61 | 26.73 | 51,720 | +0.10(+0.38%) |
Aug 10, 2021 | 26.82 | 26.82 | 26.59 | 26.63 | 22,070 | +0.21(+0.81%) |
Aug 09, 2021 | 26.24 | 26.47 | 26.22 | 26.41 | 25,888 | +0.44(+1.68%) |
Aug 06, 2021 | 26.24 | 26.25 | 25.91 | 25.97 | 21,634 | -0.31(-1.17%) |
Aug 05, 2021 | 26.22 | 26.35 | 26.17 | 26.28 | 7,497 | -0.24(-0.91%) |
Aug 04, 2021 | 26.47 | 26.62 | 26.42 | 26.52 | 20,175 | +0.36(+1.39%) |
Aug 03, 2021 | 26.14 | 26.16 | 25.99 | 26.16 | 42,303 | -0.31(-1.16%) |
Aug 02, 2021 | 26.28 | 26.54 | 26.28 | 26.47 | 44,621 | +0.36(+1.39%) |
Jul 30, 2021 | 25.84 | 26.16 | 25.84 | 26.11 | 17,579 | -0.11(-0.41%) |
Jul 29, 2021 | 26.48 | 26.55 | 26.09 | 26.21 | 24,354 | -0.10(-0.37%) |
Jul 28, 2021 | 25.65 | 26.40 | 25.63 | 26.31 | 46,766 | +1.36(+5.44%) |
Jul 27, 2021 | 24.78 | 24.98 | 24.38 | 24.95 | 95,752 | -1.01(-3.91%) |
Jul 26, 2021 | 26.28 | 26.45 | 25.94 | 25.97 | 85,739 | -1.50(-5.47%) |
Jul 23, 2021 | 27.68 | 27.68 | 27.29 | 27.47 | 44,544 | -0.93(-3.26%) |
Jul 22, 2021 | 28.51 | 28.51 | 28.32 | 28.39 | 6,016 | +0.02(+0.07%) |
Jul 21, 2021 | 28.08 | 28.38 | 28.07 | 28.38 | 9,752 | +0.24(+0.86%) |
Jul 20, 2021 | 28.05 | 28.20 | 27.94 | 28.13 | 46,269 | -0.05(-0.16%) |
Jul 19, 2021 | 28.16 | 28.19 | 27.98 | 28.18 | 22,671 | -0.41(-1.44%) |
Jul 16, 2021 | 28.94 | 28.94 | 28.59 | 28.59 | 20,478 | -0.32(-1.09%) |
Jul 15, 2021 | 28.85 | 29.05 | 28.82 | 28.91 | 23,387 | +0.25(+0.88%) |
Jul 14, 2021 | 28.91 | 28.91 | 28.63 | 28.65 | 13,848 | -0.08(-0.27%) |
Jul 13, 2021 | 28.62 | 28.89 | 28.62 | 28.73 | 19,929 | +0.37(+1.29%) |
Jul 12, 2021 | 28.38 | 28.41 | 28.28 | 28.37 | 22,431 | -0.15(-0.52%) |
Jul 09, 2021 | 28.27 | 28.57 | 28.19 | 28.51 | 14,298 | +0.75(+2.71%) |
Jul 08, 2021 | 27.73 | 27.84 | 27.57 | 27.76 | 34,131 | -0.84(-2.93%) |
Jul 07, 2021 | 28.96 | 28.96 | 28.56 | 28.60 | 34,783 | -0.16(-0.55%) |
Jul 06, 2021 | 28.92 | 28.92 | 28.61 | 28.76 | 61,131 | -0.76(-2.58%) |
Jul 02, 2021 | 29.53 | 29.54 | 29.38 | 29.52 | 41,372 | -0.41(-1.37%) |