Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.06 | 25.06 | 24.87 | 24.94 | 10,782 | +0.04(+0.16%) |
Sep 29, 2021 | 25.00 | 25.02 | 24.85 | 24.90 | 10,785 | -0.12(-0.48%) |
Sep 28, 2021 | 25.00 | 25.02 | 24.89 | 25.02 | 19,969 | -0.15(-0.59%) |
Sep 27, 2021 | 25.21 | 25.25 | 25.17 | 25.17 | 7,415 | -0.04(-0.16%) |
Sep 24, 2021 | 25.08 | 25.21 | 24.97 | 25.21 | 19,751 | -0.72(-2.78%) |
Sep 23, 2021 | 25.90 | 25.96 | 25.86 | 25.93 | 61,820 | +0.38(+1.49%) |
Sep 22, 2021 | 25.52 | 25.70 | 25.52 | 25.55 | 8,316 | +0.12(+0.47%) |
Sep 21, 2021 | 25.44 | 25.45 | 25.32 | 25.43 | 36,719 | +0.39(+1.56%) |
Sep 20, 2021 | 25.03 | 25.12 | 24.86 | 25.04 | 21,814 | -0.67(-2.60%) |
Sep 17, 2021 | 25.86 | 25.86 | 25.71 | 25.71 | 6,074 | -0.22(-0.85%) |
Sep 16, 2021 | 25.85 | 25.95 | 25.83 | 25.93 | 5,717 | -0.24(-0.93%) |
Sep 15, 2021 | 26.16 | 26.21 | 26.08 | 26.17 | 25,362 | -0.08(-0.30%) |
Sep 14, 2021 | 26.47 | 26.47 | 26.25 | 26.25 | 2,521 | -0.29(-1.08%) |
Sep 13, 2021 | 26.54 | 26.58 | 26.36 | 26.54 | 7,185 | +0.17(+0.63%) |
Sep 10, 2021 | 26.62 | 26.62 | 26.37 | 26.37 | 1,995 | -0.08(-0.31%) |
Sep 09, 2021 | 26.41 | 26.54 | 26.41 | 26.45 | 55,154 | +0.08(+0.30%) |
Sep 08, 2021 | 26.47 | 26.47 | 26.37 | 26.37 | 80,550 | -0.23(-0.85%) |
Sep 07, 2021 | 26.65 | 26.66 | 26.60 | 26.60 | 9,464 | -0.36(-1.34%) |
Sep 03, 2021 | 26.84 | 26.97 | 26.84 | 26.96 | 7,004 | +0.10(+0.39%) |
Sep 02, 2021 | 26.88 | 26.90 | 26.83 | 26.86 | 2,450 | +0.02(+0.08%) |
Sep 01, 2021 | 26.77 | 26.89 | 26.77 | 26.84 | 2,902 | +0.24(+0.91%) |
Aug 31, 2021 | 26.63 | 26.63 | 26.57 | 26.59 | 2,818 | -0.06(-0.22%) |
Aug 30, 2021 | 26.67 | 26.71 | 26.65 | 26.65 | 3,095 | -0.02(-0.07%) |
Aug 27, 2021 | 26.57 | 26.71 | 26.57 | 26.67 | 4,257 | +0.35(+1.32%) |
Aug 26, 2021 | 26.42 | 26.42 | 26.32 | 26.32 | 9,710 | -0.12(-0.45%) |
Aug 25, 2021 | 26.48 | 26.48 | 26.43 | 26.44 | 7,483 | -0.09(-0.35%) |
Aug 24, 2021 | 26.48 | 26.53 | 26.48 | 26.53 | 3,032 | -0.02(-0.09%) |
Aug 23, 2021 | 26.50 | 26.59 | 26.47 | 26.56 | 6,167 | -0.02(-0.07%) |
Aug 20, 2021 | 26.48 | 26.58 | 26.46 | 26.58 | 3,655 | +0.10(+0.36%) |
Aug 19, 2021 | 26.39 | 26.53 | 26.39 | 26.48 | 4,690 | -0.24(-0.90%) |
Aug 18, 2021 | 26.76 | 26.83 | 26.72 | 26.72 | 7,660 | +0.13(+0.49%) |
Aug 17, 2021 | 26.60 | 26.65 | 26.57 | 26.59 | 1,922 | -0.37(-1.39%) |
Aug 16, 2021 | 26.87 | 26.96 | 26.85 | 26.96 | 3,927 | +0.05(+0.20%) |
Aug 13, 2021 | 26.85 | 26.91 | 26.85 | 26.91 | 3,796 | +0.15(+0.55%) |
Aug 12, 2021 | 26.77 | 26.78 | 26.71 | 26.76 | 3,897 | -0.10(-0.39%) |
Aug 11, 2021 | 26.84 | 26.87 | 26.80 | 26.87 | 7,676 | +0.43(+1.63%) |
Aug 10, 2021 | 26.47 | 26.47 | 26.39 | 26.44 | 1,819 | -0.09(-0.33%) |
Aug 09, 2021 | 26.56 | 26.60 | 26.51 | 26.52 | 4,647 | +0.12(+0.47%) |
Aug 06, 2021 | 26.48 | 26.50 | 26.40 | 26.40 | 2,030 | -0.20(-0.75%) |
Aug 05, 2021 | 26.59 | 26.64 | 26.57 | 26.60 | 3,261 | +0.09(+0.34%) |
Aug 04, 2021 | 26.59 | 26.66 | 26.47 | 26.51 | 8,267 | +0.01(+0.04%) |
Aug 03, 2021 | 26.50 | 26.50 | 26.41 | 26.50 | 7,411 | +0.03(+0.13%) |
Aug 02, 2021 | 26.51 | 26.59 | 26.47 | 26.47 | 6,923 | +0.24(+0.90%) |
Jul 30, 2021 | 26.23 | 26.31 | 26.22 | 26.23 | 2,826 | -0.13(-0.51%) |
Jul 29, 2021 | 26.42 | 26.46 | 26.36 | 26.36 | 5,810 | -0.17(-0.63%) |
Jul 28, 2021 | 26.38 | 26.54 | 26.37 | 26.53 | 15,219 | +0.20(+0.77%) |
Jul 27, 2021 | 26.28 | 26.35 | 26.20 | 26.33 | 61,720 | -0.03(-0.12%) |
Jul 26, 2021 | 26.32 | 26.42 | 26.31 | 26.36 | 4,264 | -0.23(-0.86%) |
Jul 23, 2021 | 26.63 | 26.63 | 26.54 | 26.59 | 6,186 | -0.04(-0.17%) |
Jul 22, 2021 | 26.70 | 26.70 | 26.57 | 26.63 | 8,132 | +0.10(+0.39%) |
Jul 21, 2021 | 26.35 | 26.53 | 26.35 | 26.53 | 6,541 | +0.22(+0.82%) |
Jul 20, 2021 | 26.15 | 26.31 | 26.15 | 26.31 | 2,428 | +0.06(+0.24%) |
Jul 19, 2021 | 26.38 | 26.38 | 26.21 | 26.25 | 9,174 | -0.37(-1.40%) |
Jul 16, 2021 | 26.77 | 26.82 | 26.62 | 26.62 | 9,286 | -0.11(-0.42%) |
Jul 15, 2021 | 26.73 | 26.78 | 26.67 | 26.73 | 4,488 | +0.02(+0.06%) |
Jul 14, 2021 | 26.70 | 26.80 | 26.70 | 26.72 | 7,221 | -0.07(-0.24%) |
Jul 13, 2021 | 26.90 | 26.91 | 26.78 | 26.79 | 6,886 | -0.19(-0.70%) |
Jul 12, 2021 | 26.93 | 27.01 | 26.93 | 26.98 | 11,610 | +0.21(+0.77%) |
Jul 09, 2021 | 26.61 | 26.79 | 26.61 | 26.77 | 2,901 | +0.31(+1.17%) |
Jul 08, 2021 | 26.36 | 26.48 | 26.36 | 26.46 | 6,268 | -0.15(-0.56%) |
Jul 07, 2021 | 26.65 | 26.65 | 26.53 | 26.61 | 5,332 | -0.07(-0.26%) |
Jul 06, 2021 | 26.65 | 26.68 | 26.54 | 26.68 | 14,033 | +0.08(+0.32%) |
Jul 02, 2021 | 26.46 | 26.60 | 26.46 | 26.60 | 4,409 | +0.24(+0.91%) |