Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.34 | 25.36 | 24.72 | 24.80 | 69,072 | -0.43(-1.72%) |
Sep 29, 2021 | 24.89 | 25.35 | 24.52 | 25.24 | 35,611 | +0.35(+1.42%) |
Sep 28, 2021 | 25.36 | 25.37 | 24.69 | 24.89 | 73,251 | -0.44(-1.75%) |
Sep 27, 2021 | 24.31 | 25.55 | 24.31 | 25.33 | 79,605 | +1.16(+4.80%) |
Sep 24, 2021 | 24.18 | 24.41 | 23.90 | 24.17 | 78,984 | -0.11(-0.45%) |
Sep 23, 2021 | 23.76 | 24.50 | 23.76 | 24.28 | 59,165 | +0.73(+3.12%) |
Sep 22, 2021 | 23.31 | 23.85 | 23.31 | 23.55 | 99,834 | +0.45(+1.96%) |
Sep 21, 2021 | 23.60 | 23.60 | 23.07 | 23.09 | 98,439 | -0.23(-0.97%) |
Sep 20, 2021 | 23.45 | 23.45 | 23.01 | 23.32 | 108,290 | -0.69(-2.87%) |
Sep 17, 2021 | 23.91 | 24.11 | 23.52 | 24.01 | 420,098 | +0.21(+0.88%) |
Sep 16, 2021 | 24.17 | 24.53 | 23.75 | 23.80 | 98,867 | -0.14(-0.61%) |
Sep 15, 2021 | 23.58 | 24.26 | 23.55 | 23.94 | 129,002 | +0.39(+1.65%) |
Sep 14, 2021 | 24.06 | 24.06 | 23.48 | 23.55 | 92,759 | -0.35(-1.48%) |
Sep 13, 2021 | 23.95 | 23.47 | 23.27 | 23.91 | 79,399 | +0.43(+1.85%) |
Sep 10, 2021 | 24.41 | 24.71 | 23.37 | 23.47 | 93,029 | -0.84(-3.46%) |
Sep 09, 2021 | 24.32 | 24.50 | 24.18 | 24.32 | 94,535 | -0.01(-0.04%) |
Sep 08, 2021 | 24.45 | 24.55 | 24.14 | 24.32 | 65,238 | -0.14(-0.56%) |
Sep 07, 2021 | 24.68 | 24.85 | 24.39 | 24.46 | 63,168 | -0.14(-0.59%) |
Sep 03, 2021 | 24.84 | 24.84 | 24.45 | 24.61 | 40,155 | -0.24(-0.98%) |
Sep 02, 2021 | 24.80 | 24.93 | 24.63 | 24.85 | 72,006 | +0.15(+0.62%) |
Sep 01, 2021 | 24.52 | 24.80 | 24.25 | 24.70 | 86,039 | +0.17(+0.70%) |
Aug 31, 2021 | 24.62 | 24.77 | 24.45 | 24.52 | 100,736 | +0.10(+0.41%) |
Aug 30, 2021 | 25.07 | 25.07 | 24.37 | 24.42 | 51,422 | -0.67(-2.67%) |
Aug 27, 2021 | 24.47 | 25.13 | 24.43 | 25.09 | 101,781 | +0.78(+3.20%) |
Aug 26, 2021 | 24.56 | 24.56 | 24.24 | 24.32 | 144,580 | -0.24(-1.00%) |
Aug 25, 2021 | 24.66 | 24.90 | 24.52 | 24.56 | 65,094 | +0.01(+0.04%) |
Aug 24, 2021 | 24.35 | 24.77 | 24.35 | 24.55 | 43,934 | -0.03(-0.11%) |
Aug 23, 2021 | 24.80 | 24.80 | 24.45 | 24.58 | 44,344 | -0.09(-0.37%) |
Aug 20, 2021 | 24.35 | 24.76 | 24.27 | 24.67 | 103,511 | +0.40(+1.64%) |
Aug 19, 2021 | 24.24 | 24.47 | 23.93 | 24.27 | 58,743 | -0.14(-0.56%) |
Aug 18, 2021 | 24.45 | 24.86 | 24.41 | 24.41 | 62,501 | -0.05(-0.18%) |
Aug 17, 2021 | 24.65 | 24.95 | 24.31 | 24.45 | 59,484 | -0.29(-1.17%) |
Aug 16, 2021 | 24.67 | 25.04 | 24.45 | 24.74 | 49,589 | -0.09(-0.36%) |
Aug 13, 2021 | 25.16 | 25.16 | 24.72 | 24.83 | 51,572 | -0.31(-1.22%) |
Aug 12, 2021 | 25.49 | 25.72 | 24.47 | 25.14 | 106,356 | -0.34(-1.35%) |
Aug 11, 2021 | 25.46 | 25.54 | 24.40 | 25.48 | 61,326 | +0.04(+0.14%) |
Aug 10, 2021 | 24.99 | 25.49 | 24.99 | 25.45 | 39,281 | +0.35(+1.41%) |
Aug 09, 2021 | 25.26 | 25.49 | 25.03 | 25.09 | 60,724 | -0.31(-1.20%) |
Aug 06, 2021 | 24.80 | 25.59 | 24.73 | 25.40 | 60,789 | +1.00(+4.09%) |
Aug 05, 2021 | 24.20 | 24.60 | 24.20 | 24.40 | 81,657 | +0.27(+1.12%) |
Aug 04, 2021 | 24.05 | 24.28 | 23.95 | 24.13 | 59,488 | -0.13(-0.56%) |
Aug 03, 2021 | 23.98 | 24.34 | 23.66 | 24.27 | 98,476 | +0.26(+1.09%) |
Aug 02, 2021 | 24.67 | 25.29 | 23.95 | 24.01 | 81,006 | -0.55(-2.23%) |
Jul 30, 2021 | 24.28 | 24.92 | 24.28 | 24.55 | 85,181 | -0.12(-0.47%) |
Jul 29, 2021 | 24.81 | 24.81 | 24.27 | 24.67 | 45,948 | +0.13(+0.51%) |
Jul 28, 2021 | 24.39 | 24.66 | 23.74 | 24.55 | 49,802 | +0.43(+1.79%) |
Jul 27, 2021 | 24.08 | 24.46 | 23.75 | 24.11 | 61,765 | -0.02(-0.07%) |
Jul 26, 2021 | 23.72 | 24.31 | 23.61 | 24.13 | 94,401 | +0.47(+1.98%) |
Jul 23, 2021 | 23.66 | 23.81 | 23.21 | 23.66 | 39,332 | +0.31(+1.31%) |
Jul 22, 2021 | 24.15 | 24.28 | 23.20 | 23.36 | 71,420 | -1.00(-4.10%) |
Jul 21, 2021 | 24.43 | 24.78 | 24.24 | 24.36 | 77,387 | +0.21(+0.86%) |
Jul 20, 2021 | 23.39 | 24.51 | 23.37 | 24.15 | 172,364 | +0.77(+3.31%) |
Jul 19, 2021 | 23.53 | 23.67 | 23.04 | 23.38 | 148,030 | -0.47(-1.96%) |
Jul 16, 2021 | 24.58 | 24.58 | 23.83 | 23.84 | 111,917 | -0.39(-1.60%) |
Jul 15, 2021 | 23.64 | 24.28 | 23.64 | 24.23 | 83,620 | +0.39(+1.62%) |
Jul 14, 2021 | 23.62 | 23.85 | 23.47 | 23.84 | 113,981 | +0.29(+1.22%) |
Jul 13, 2021 | 23.54 | 23.74 | 23.12 | 23.56 | 103,997 | -0.05(-0.23%) |
Jul 12, 2021 | 23.30 | 23.68 | 23.11 | 23.61 | 64,907 | +0.30(+1.27%) |
Jul 09, 2021 | 22.79 | 23.37 | 22.20 | 23.31 | 77,910 | +0.96(+4.30%) |
Jul 08, 2021 | 22.34 | 22.66 | 22.16 | 22.35 | 105,693 | -0.56(-2.43%) |
Jul 07, 2021 | 22.77 | 23.34 | 22.77 | 22.91 | 69,606 | -0.11(-0.47%) |
Jul 06, 2021 | 23.41 | 23.41 | 22.70 | 23.02 | 76,252 | -0.54(-2.29%) |
Jul 02, 2021 | 23.99 | 23.99 | 23.51 | 23.56 | 47,663 | -0.51(-2.13%) |