Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.65 | 24.65 | 24.47 | 24.54 | 10,959 | +0.04(+0.16%) |
Sep 29, 2021 | 24.60 | 24.62 | 24.45 | 24.50 | 10,962 | -0.12(-0.48%) |
Sep 28, 2021 | 24.60 | 24.62 | 24.49 | 24.62 | 20,297 | -0.15(-0.59%) |
Sep 27, 2021 | 24.80 | 24.84 | 24.76 | 24.76 | 7,536 | -0.04(-0.16%) |
Sep 24, 2021 | 24.67 | 24.80 | 24.57 | 24.80 | 20,075 | -0.25(-1.00%) |
Sep 23, 2021 | 25.02 | 25.08 | 24.99 | 25.05 | 63,983 | +0.37(+1.49%) |
Sep 22, 2021 | 24.66 | 24.84 | 24.66 | 24.69 | 8,607 | +0.12(+0.47%) |
Sep 21, 2021 | 24.58 | 24.59 | 24.46 | 24.57 | 38,004 | +0.38(+1.56%) |
Sep 20, 2021 | 24.18 | 24.27 | 24.02 | 24.19 | 22,577 | -0.65(-2.60%) |
Sep 17, 2021 | 24.99 | 24.99 | 24.84 | 24.84 | 6,286 | -0.21(-0.85%) |
Sep 16, 2021 | 24.98 | 25.07 | 24.96 | 25.05 | 5,917 | -0.23(-0.93%) |
Sep 15, 2021 | 25.28 | 25.32 | 25.20 | 25.29 | 26,249 | -0.08(-0.30%) |
Sep 14, 2021 | 25.57 | 25.57 | 25.36 | 25.36 | 2,609 | -0.28(-1.08%) |
Sep 13, 2021 | 25.64 | 25.68 | 25.47 | 25.64 | 7,436 | +0.16(+0.63%) |
Sep 10, 2021 | 25.72 | 25.72 | 25.48 | 25.48 | 2,064 | -0.08(-0.31%) |
Sep 09, 2021 | 25.52 | 25.64 | 25.52 | 25.56 | 57,084 | +0.08(+0.30%) |
Sep 08, 2021 | 25.57 | 25.57 | 25.48 | 25.48 | 83,369 | -0.22(-0.85%) |
Sep 07, 2021 | 25.75 | 25.76 | 25.70 | 25.70 | 9,795 | -0.35(-1.34%) |
Sep 03, 2021 | 25.93 | 26.06 | 25.93 | 26.05 | 7,249 | +0.10(+0.39%) |
Sep 02, 2021 | 25.97 | 25.99 | 25.92 | 25.95 | 2,535 | +0.02(+0.08%) |
Sep 01, 2021 | 25.86 | 25.98 | 25.86 | 25.93 | 3,003 | +0.23(+0.91%) |
Aug 31, 2021 | 25.73 | 25.73 | 25.67 | 25.69 | 2,916 | -0.06(-0.22%) |
Aug 30, 2021 | 25.77 | 25.81 | 25.75 | 25.75 | 3,203 | -0.02(-0.08%) |
Aug 27, 2021 | 25.67 | 25.81 | 25.67 | 25.77 | 4,406 | +0.34(+1.32%) |
Aug 26, 2021 | 25.53 | 25.53 | 25.43 | 25.43 | 10,049 | -0.11(-0.45%) |
Aug 25, 2021 | 25.58 | 25.58 | 25.54 | 25.55 | 7,744 | -0.09(-0.35%) |
Aug 24, 2021 | 25.58 | 25.63 | 25.58 | 25.63 | 3,138 | -0.02(-0.09%) |
Aug 23, 2021 | 25.60 | 25.69 | 25.58 | 25.66 | 6,382 | -0.02(-0.07%) |
Aug 20, 2021 | 25.58 | 25.68 | 25.57 | 25.68 | 3,782 | +0.09(+0.36%) |
Aug 19, 2021 | 25.50 | 25.63 | 25.50 | 25.58 | 4,854 | -0.23(-0.90%) |
Aug 18, 2021 | 25.86 | 25.92 | 25.82 | 25.82 | 7,928 | +0.13(+0.49%) |
Aug 17, 2021 | 25.70 | 25.75 | 25.67 | 25.69 | 1,989 | -0.36(-1.39%) |
Aug 16, 2021 | 25.96 | 26.05 | 25.94 | 26.05 | 4,064 | +0.05(+0.20%) |
Aug 13, 2021 | 25.94 | 26.00 | 25.94 | 26.00 | 3,928 | +0.14(+0.55%) |
Aug 12, 2021 | 25.86 | 25.87 | 25.81 | 25.86 | 4,033 | -0.10(-0.39%) |
Aug 11, 2021 | 25.93 | 25.96 | 25.89 | 25.96 | 7,944 | +0.42(+1.63%) |
Aug 10, 2021 | 25.57 | 25.57 | 25.50 | 25.54 | 1,882 | -0.09(-0.33%) |
Aug 09, 2021 | 25.66 | 25.70 | 25.61 | 25.63 | 4,809 | +0.12(+0.47%) |
Aug 06, 2021 | 25.58 | 25.60 | 25.51 | 25.51 | 2,101 | -0.19(-0.75%) |
Aug 05, 2021 | 25.69 | 25.74 | 25.67 | 25.70 | 3,375 | +0.09(+0.34%) |
Aug 04, 2021 | 25.69 | 25.76 | 25.58 | 25.61 | 8,556 | +0.01(+0.04%) |
Aug 03, 2021 | 25.60 | 25.60 | 25.52 | 25.60 | 7,670 | +0.03(+0.13%) |
Aug 02, 2021 | 25.61 | 25.69 | 25.57 | 25.57 | 7,165 | +0.23(+0.90%) |
Jul 30, 2021 | 25.34 | 25.42 | 25.34 | 25.34 | 2,924 | -0.13(-0.51%) |
Jul 29, 2021 | 25.53 | 25.57 | 25.47 | 25.47 | 6,013 | -0.16(-0.63%) |
Jul 28, 2021 | 25.49 | 25.64 | 25.48 | 25.64 | 15,751 | +0.20(+0.77%) |
Jul 27, 2021 | 25.39 | 25.46 | 25.31 | 25.44 | 63,880 | -0.03(-0.12%) |
Jul 26, 2021 | 25.43 | 25.53 | 25.42 | 25.47 | 4,413 | -0.22(-0.86%) |
Jul 23, 2021 | 25.73 | 25.73 | 25.64 | 25.69 | 6,402 | -0.04(-0.17%) |
Jul 22, 2021 | 25.80 | 25.80 | 25.67 | 25.73 | 8,416 | +0.10(+0.39%) |
Jul 21, 2021 | 25.46 | 25.63 | 25.46 | 25.63 | 6,769 | +0.21(+0.82%) |
Jul 20, 2021 | 25.27 | 25.42 | 25.27 | 25.42 | 2,512 | +0.06(+0.24%) |
Jul 19, 2021 | 25.49 | 25.49 | 25.33 | 25.36 | 9,495 | -0.36(-1.40%) |
Jul 16, 2021 | 25.86 | 25.91 | 25.72 | 25.72 | 9,611 | -0.11(-0.42%) |
Jul 15, 2021 | 25.83 | 25.87 | 25.77 | 25.83 | 4,645 | +0.01(+0.06%) |
Jul 14, 2021 | 25.80 | 25.89 | 25.80 | 25.82 | 7,473 | -0.06(-0.24%) |
Jul 13, 2021 | 25.99 | 26.00 | 25.87 | 25.88 | 7,127 | -0.18(-0.70%) |
Jul 12, 2021 | 26.02 | 26.10 | 26.02 | 26.06 | 12,016 | +0.20(+0.77%) |
Jul 09, 2021 | 25.71 | 25.88 | 25.71 | 25.86 | 3,002 | +0.30(+1.17%) |
Jul 08, 2021 | 25.47 | 25.58 | 25.47 | 25.57 | 6,487 | -0.14(-0.56%) |
Jul 07, 2021 | 25.75 | 25.75 | 25.63 | 25.71 | 5,518 | -0.07(-0.26%) |
Jul 06, 2021 | 25.75 | 25.78 | 25.64 | 25.78 | 14,524 | +0.08(+0.32%) |
Jul 02, 2021 | 25.57 | 25.70 | 25.57 | 25.70 | 4,563 | +0.23(+0.91%) |