Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.95 | 24.98 | 24.93 | 24.97 | 122,031 | +0.02(+0.08%) |
Oct 28, 2021 | 24.95 | 24.96 | 24.94 | 24.95 | 34,821 | +0.00(+0.00%) |
Oct 27, 2021 | 24.92 | 24.96 | 24.92 | 24.95 | 89,811 | +0.00(+0.00%) |
Oct 26, 2021 | 24.90 | 24.95 | 24.95 | 121,161 | +0.02(+0.08%) | |
Oct 25, 2021 | 24.86 | 24.94 | 24.86 | 24.93 | 67,649 | -0.01(-0.04%) |
Oct 22, 2021 | 24.90 | 24.97 | 24.90 | 24.94 | 52,716 | +0.02(+0.06%) |
Oct 21, 2021 | 24.99 | 24.99 | 24.92 | 24.93 | 75,904 | -0.07(-0.30%) |
Oct 20, 2021 | 24.94 | 25.00 | 24.94 | 25.00 | 100,478 | +0.01(+0.04%) |
Oct 19, 2021 | 24.99 | 25.00 | 24.96 | 24.99 | 124,359 | +0.02(+0.08%) |
Oct 18, 2021 | 24.95 | 25.00 | 24.95 | 24.97 | 63,727 | -0.02(-0.08%) |
Oct 15, 2021 | 25.00 | 25.01 | 24.98 | 24.99 | 79,697 | +0.01(+0.04%) |
Oct 14, 2021 | 24.94 | 25.00 | 24.94 | 24.98 | 56,290 | +0.04(+0.16%) |
Oct 13, 2021 | 25.01 | 25.01 | 24.94 | 24.94 | 72,879 | +0.00(+0.00%) |
Oct 12, 2021 | 24.95 | 24.99 | 24.94 | 24.94 | 24,704 | +0.00(+0.00%) |
Oct 11, 2021 | 25.03 | 25.03 | 24.94 | 24.94 | 75,301 | -0.04(-0.18%) |
Oct 08, 2021 | 25.00 | 25.03 | 24.97 | 24.98 | 81,225 | -0.03(-0.10%) |
Oct 07, 2021 | 25.12 | 25.12 | 25.00 | 25.01 | 214,840 | -0.02(-0.08%) |
Oct 06, 2021 | 25.04 | 25.07 | 25.01 | 25.03 | 87,930 | -0.02(-0.08%) |
Oct 05, 2021 | 25.01 | 25.10 | 25.01 | 25.05 | 94,419 | +0.00(+0.00%) |
Oct 04, 2021 | 25.11 | 25.11 | 25.01 | 25.05 | 51,680 | +0.02(+0.08%) |
Oct 01, 2021 | 25.09 | 25.11 | 25.03 | 25.03 | 102,763 | -0.07(-0.28%) |
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%) |