Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.34 | 24.39 | 23.59 | 23.60 | 472,754 | -0.62(-2.54%) |
Sep 29, 2021 | 24.10 | 24.43 | 24.01 | 24.22 | 249,151 | +0.23(+0.95%) |
Sep 28, 2021 | 23.65 | 24.11 | 23.42 | 23.99 | 397,025 | +0.17(+0.70%) |
Sep 27, 2021 | 24.24 | 24.46 | 23.79 | 23.82 | 370,048 | -0.31(-1.27%) |
Sep 24, 2021 | 23.96 | 24.28 | 23.95 | 24.13 | 716,190 | +0.04(+0.15%) |
Sep 23, 2021 | 24.27 | 24.39 | 23.95 | 24.10 | 424,464 | -0.08(-0.33%) |
Sep 22, 2021 | 23.98 | 24.30 | 23.88 | 24.17 | 478,959 | +0.27(+1.14%) |
Sep 21, 2021 | 24.07 | 24.21 | 23.87 | 23.90 | 385,388 | -0.11(-0.48%) |
Sep 20, 2021 | 23.85 | 24.11 | 23.74 | 24.02 | 756,801 | +0.04(+0.15%) |
Sep 17, 2021 | 24.26 | 24.29 | 23.73 | 23.98 | 1,690,223 | -0.20(-0.84%) |
Sep 16, 2021 | 24.02 | 24.34 | 23.97 | 24.18 | 495,321 | +0.19(+0.81%) |
Sep 15, 2021 | 23.82 | 24.02 | 23.62 | 23.99 | 462,018 | +0.11(+0.48%) |
Sep 14, 2021 | 24.00 | 24.02 | 23.53 | 23.88 | 428,102 | +0.11(+0.44%) |
Sep 13, 2021 | 23.50 | 23.90 | 23.47 | 23.77 | 313,697 | +0.33(+1.42%) |
Sep 10, 2021 | 24.03 | 24.04 | 23.44 | 23.44 | 444,233 | -0.50(-2.09%) |
Sep 09, 2021 | 24.61 | 24.61 | 23.94 | 23.94 | 485,138 | -0.76(-3.09%) |
Sep 08, 2021 | 24.68 | 25.03 | 24.52 | 24.70 | 927,545 | -0.03(-0.11%) |
Sep 07, 2021 | 25.45 | 25.53 | 24.72 | 24.73 | 363,526 | -0.76(-2.97%) |
Sep 03, 2021 | 25.24 | 25.50 | 25.08 | 25.48 | 412,885 | +0.22(+0.87%) |
Sep 02, 2021 | 25.37 | 25.37 | 25.14 | 25.26 | 298,759 | -0.02(-0.07%) |
Sep 01, 2021 | 25.28 | 25.41 | 25.12 | 25.28 | 314,836 | +0.14(+0.56%) |
Aug 31, 2021 | 24.99 | 25.16 | 24.85 | 25.14 | 621,631 | +0.20(+0.81%) |
Aug 30, 2021 | 24.73 | 24.97 | 24.47 | 24.94 | 414,479 | +0.34(+1.39%) |
Aug 27, 2021 | 24.29 | 24.71 | 24.17 | 24.60 | 328,354 | +0.47(+1.93%) |
Aug 26, 2021 | 24.06 | 24.50 | 23.82 | 24.13 | 290,711 | +0.01(+0.04%) |
Aug 25, 2021 | 23.82 | 24.33 | 23.74 | 24.12 | 234,936 | +0.26(+1.10%) |
Aug 24, 2021 | 24.07 | 24.15 | 23.74 | 23.86 | 272,473 | -0.20(-0.84%) |
Aug 23, 2021 | 24.25 | 24.31 | 23.91 | 24.06 | 240,408 | -0.21(-0.87%) |
Aug 20, 2021 | 24.02 | 24.44 | 23.83 | 24.27 | 827,448 | +0.26(+1.10%) |
Aug 19, 2021 | 23.84 | 24.14 | 23.64 | 24.01 | 447,538 | +0.03(+0.11%) |
Aug 18, 2021 | 23.74 | 24.08 | 23.57 | 23.98 | 419,255 | +0.07(+0.29%) |
Aug 17, 2021 | 23.78 | 23.93 | 23.49 | 23.91 | 356,229 | -0.03(-0.11%) |
Aug 16, 2021 | 24.03 | 24.32 | 23.88 | 23.94 | 279,872 | -0.12(-0.51%) |
Aug 13, 2021 | 23.89 | 24.13 | 23.88 | 24.06 | 246,177 | +0.03(+0.11%) |
Aug 12, 2021 | 24.17 | 24.25 | 23.91 | 24.03 | 345,173 | -0.17(-0.69%) |
Aug 11, 2021 | 24.29 | 24.34 | 24.10 | 24.20 | 271,263 | +0.03(+0.11%) |
Aug 10, 2021 | 24.74 | 24.74 | 24.15 | 24.17 | 294,127 | -0.69(-2.76%) |
Aug 09, 2021 | 25.11 | 25.14 | 24.80 | 24.86 | 154,814 | -0.35(-1.39%) |
Aug 06, 2021 | 25.68 | 25.79 | 25.08 | 25.21 | 272,981 | -0.36(-1.41%) |
Aug 05, 2021 | 25.99 | 25.99 | 25.08 | 25.57 | 371,173 | +0.76(+3.08%) |
Aug 04, 2021 | 24.93 | 25.22 | 24.77 | 24.81 | 346,786 | -0.29(-1.16%) |
Aug 03, 2021 | 25.37 | 25.37 | 24.87 | 25.10 | 332,054 | -0.11(-0.45%) |
Aug 02, 2021 | 25.42 | 25.88 | 25.16 | 25.21 | 276,653 | -0.02(-0.07%) |
Jul 30, 2021 | 25.45 | 25.91 | 25.18 | 25.23 | 363,112 | -0.18(-0.69%) |
Jul 29, 2021 | 25.44 | 25.62 | 25.37 | 25.40 | 194,113 | +0.15(+0.59%) |
Jul 28, 2021 | 25.49 | 25.61 | 25.11 | 25.26 | 304,145 | -0.25(-0.96%) |
Jul 27, 2021 | 25.30 | 25.53 | 25.27 | 25.50 | 203,097 | +0.07(+0.28%) |
Jul 26, 2021 | 25.67 | 25.86 | 25.27 | 25.43 | 242,342 | -0.13(-0.52%) |
Jul 23, 2021 | 25.26 | 25.64 | 25.18 | 25.56 | 318,370 | +0.31(+1.22%) |
Jul 22, 2021 | 25.26 | 25.37 | 25.08 | 25.26 | 222,139 | -0.18(-0.73%) |
Jul 21, 2021 | 25.55 | 25.89 | 25.37 | 25.44 | 456,912 | -0.06(-0.24%) |
Jul 20, 2021 | 24.87 | 25.76 | 24.87 | 25.50 | 461,476 | +0.83(+3.35%) |
Jul 19, 2021 | 24.92 | 25.08 | 24.45 | 24.68 | 704,561 | -0.62(-2.43%) |
Jul 16, 2021 | 25.33 | 25.59 | 25.09 | 25.29 | 325,260 | +0.09(+0.35%) |
Jul 15, 2021 | 25.10 | 25.26 | 24.96 | 25.20 | 287,824 | +0.03(+0.10%) |
Jul 14, 2021 | 25.12 | 25.29 | 24.95 | 25.18 | 340,881 | +0.04(+0.17%) |
Jul 13, 2021 | 25.44 | 25.62 | 25.12 | 25.13 | 1,029,560 | -0.48(-1.89%) |
Jul 12, 2021 | 25.25 | 25.63 | 25.20 | 25.62 | 566,892 | +0.30(+1.18%) |
Jul 09, 2021 | 24.84 | 25.33 | 24.81 | 25.32 | 850,142 | +0.65(+2.64%) |
Jul 08, 2021 | 24.62 | 24.79 | 24.32 | 24.67 | 374,254 | -0.15(-0.60%) |
Jul 07, 2021 | 24.91 | 25.04 | 24.68 | 24.82 | 396,259 | -0.11(-0.42%) |
Jul 06, 2021 | 24.53 | 24.98 | 24.23 | 24.92 | 549,143 | +0.43(+1.76%) |
Jul 02, 2021 | 24.49 | 24.69 | 24.38 | 24.49 | 340,431 | +0.09(+0.36%) |