Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.07 | 25.16 | 25.07 | 25.10 | 80,375 | +0.00(+0.00%) |
Sep 29, 2021 | 25.10 | 25.18 | 25.10 | 25.10 | 77,950 | -0.04(-0.16%) |
Sep 28, 2021 | 25.20 | 25.25 | 25.12 | 25.14 | 236,000 | -0.07(-0.28%) |
Sep 27, 2021 | 25.34 | 25.34 | 25.19 | 25.21 | 753,606 | -0.03(-0.12%) |
Sep 24, 2021 | 25.24 | 25.34 | 25.23 | 25.24 | 39,805 | -0.01(-0.04%) |
Sep 23, 2021 | 25.27 | 25.35 | 25.25 | 25.25 | 128,767 | -0.07(-0.30%) |
Sep 22, 2021 | 25.39 | 25.39 | 25.26 | 25.32 | 104,349 | -0.02(-0.06%) |
Sep 21, 2021 | 25.31 | 25.37 | 25.31 | 25.34 | 70,732 | -0.02(-0.08%) |
Sep 20, 2021 | 25.31 | 25.37 | 25.31 | 25.36 | 103,457 | +0.06(+0.24%) |
Sep 17, 2021 | 25.41 | 25.41 | 25.29 | 25.30 | 128,376 | -0.06(-0.24%) |
Sep 16, 2021 | 25.38 | 25.38 | 25.31 | 25.36 | 87,250 | +0.03(+0.12%) |
Sep 15, 2021 | 25.38 | 25.38 | 25.33 | 25.33 | 92,834 | -0.04(-0.16%) |
Sep 14, 2021 | 25.43 | 25.43 | 25.37 | 25.37 | 115,508 | +0.01(+0.04%) |
Sep 13, 2021 | 25.42 | 25.42 | 25.33 | 25.36 | 155,937 | -0.01(-0.04%) |
Sep 10, 2021 | 25.39 | 25.39 | 25.35 | 25.37 | 93,035 | +0.01(+0.04%) |
Sep 09, 2021 | 25.41 | 25.41 | 25.35 | 25.36 | 97,606 | -0.01(-0.04%) |
Sep 08, 2021 | 25.37 | 25.38 | 25.30 | 25.37 | 100,209 | +0.05(+0.18%) |
Sep 07, 2021 | 25.40 | 25.40 | 25.30 | 25.32 | 78,687 | -0.05(-0.22%) |
Sep 03, 2021 | 25.40 | 25.41 | 25.34 | 25.38 | 96,490 | -0.01(-0.04%) |
Sep 02, 2021 | 25.43 | 25.43 | 25.38 | 25.39 | 90,099 | -0.01(-0.04%) |
Sep 01, 2021 | 25.41 | 25.41 | 25.37 | 25.40 | 54,970 | -0.05(-0.20%) |
Aug 31, 2021 | 25.45 | 25.46 | 25.42 | 25.45 | 61,197 | +0.04(+0.14%) |
Aug 30, 2021 | 25.46 | 25.46 | 25.40 | 25.41 | 90,104 | -0.03(-0.11%) |
Aug 27, 2021 | 25.45 | 25.46 | 25.42 | 25.44 | 65,676 | +0.00(+0.02%) |
Aug 26, 2021 | 25.43 | 25.47 | 25.41 | 25.44 | 87,328 | +0.03(+0.12%) |
Aug 25, 2021 | 25.46 | 25.50 | 25.40 | 25.41 | 146,772 | -0.08(-0.31%) |
Aug 24, 2021 | 25.50 | 25.53 | 25.45 | 25.49 | 85,030 | +0.01(+0.02%) |
Aug 23, 2021 | 25.51 | 25.52 | 25.47 | 25.48 | 116,471 | -0.02(-0.07%) |
Aug 20, 2021 | 25.53 | 25.53 | 25.49 | 25.50 | 76,542 | +0.01(+0.03%) |
Aug 19, 2021 | 25.55 | 25.56 | 25.49 | 25.49 | 140,590 | -0.03(-0.10%) |
Aug 18, 2021 | 25.47 | 25.54 | 25.47 | 25.52 | 204,957 | -0.01(-0.04%) |
Aug 17, 2021 | 25.55 | 25.56 | 25.52 | 25.53 | 88,839 | -0.01(-0.04%) |
Aug 16, 2021 | 25.52 | 25.55 | 25.52 | 25.54 | 39,949 | +0.02(+0.08%) |
Aug 13, 2021 | 25.50 | 25.55 | 25.50 | 25.52 | 681,366 | +0.01(+0.04%) |
Aug 12, 2021 | 25.56 | 25.56 | 25.50 | 25.51 | 65,234 | -0.04(-0.14%) |
Aug 11, 2021 | 25.56 | 25.56 | 25.52 | 25.55 | 67,362 | +0.01(+0.02%) |
Aug 10, 2021 | 25.58 | 25.58 | 25.54 | 25.54 | 70,253 | -0.02(-0.06%) |
Aug 09, 2021 | 25.58 | 25.58 | 25.51 | 25.55 | 54,758 | +0.02(+0.07%) |
Aug 06, 2021 | 25.60 | 25.60 | 25.52 | 25.54 | 88,027 | -0.00(-0.01%) |
Aug 05, 2021 | 25.54 | 25.57 | 25.54 | 25.54 | 105,794 | -0.02(-0.06%) |
Aug 04, 2021 | 25.59 | 25.59 | 25.54 | 25.55 | 98,789 | +0.00(+0.02%) |
Aug 03, 2021 | 25.66 | 25.66 | 25.51 | 25.55 | 71,867 | +0.02(+0.08%) |
Aug 02, 2021 | 25.65 | 25.65 | 25.53 | 25.53 | 38,744 | -0.07(-0.27%) |
Jul 30, 2021 | 25.64 | 25.64 | 25.56 | 25.60 | 51,949 | +0.02(+0.08%) |
Jul 29, 2021 | 25.63 | 25.63 | 25.58 | 25.58 | 45,506 | -0.02(-0.06%) |
Jul 28, 2021 | 25.60 | 25.62 | 25.56 | 25.59 | 57,886 | +0.00(+0.02%) |
Jul 27, 2021 | 25.62 | 25.63 | 25.56 | 25.59 | 76,667 | -0.01(-0.04%) |
Jul 26, 2021 | 25.64 | 25.64 | 25.56 | 25.60 | 91,716 | +0.06(+0.23%) |
Jul 23, 2021 | 25.54 | 25.58 | 25.54 | 25.54 | 75,298 | -0.03(-0.10%) |
Jul 22, 2021 | 25.61 | 25.61 | 25.54 | 25.57 | 66,543 | +0.04(+0.14%) |
Jul 21, 2021 | 25.60 | 25.60 | 25.53 | 25.53 | 83,264 | -0.04(-0.18%) |
Jul 20, 2021 | 25.61 | 25.61 | 25.55 | 25.57 | 43,678 | +0.00(+0.02%) |
Jul 19, 2021 | 25.53 | 25.60 | 25.53 | 25.57 | 55,501 | +0.03(+0.12%) |
Jul 16, 2021 | 25.60 | 25.60 | 25.49 | 25.54 | 54,924 | +0.01(+0.04%) |
Jul 15, 2021 | 25.56 | 25.56 | 25.48 | 25.53 | 75,924 | -0.02(-0.08%) |
Jul 14, 2021 | 25.53 | 25.55 | 25.51 | 25.55 | 68,442 | +0.03(+0.12%) |
Jul 13, 2021 | 25.55 | 25.55 | 25.48 | 25.52 | 57,458 | +0.00(+0.00%) |
Jul 12, 2021 | 25.54 | 25.55 | 25.47 | 25.52 | 84,677 | +0.01(+0.05%) |
Jul 09, 2021 | 25.47 | 25.55 | 25.47 | 25.51 | 48,095 | +0.03(+0.11%) |
Jul 08, 2021 | 25.54 | 25.54 | 25.47 | 25.48 | 67,897 | +0.02(+0.08%) |
Jul 07, 2021 | 25.49 | 25.49 | 25.43 | 25.46 | 57,612 | +0.01(+0.04%) |
Jul 06, 2021 | 25.42 | 25.46 | 25.42 | 25.45 | 131,025 | +0.03(+0.12%) |
Jul 02, 2021 | 25.46 | 25.46 | 25.36 | 25.42 | 71,944 | +0.01(+0.04%) |