Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.99 | 24.24 | 23.84 | 23.88 | 65,485 | +0.02(+0.08%) |
Sep 29, 2021 | 24.10 | 24.10 | 23.86 | 23.86 | 6,053 | -0.43(-1.76%) |
Sep 28, 2021 | 24.51 | 24.51 | 24.24 | 24.29 | 6,308 | -0.24(-0.97%) |
Sep 27, 2021 | 24.53 | 24.61 | 24.42 | 24.53 | 18,761 | +0.15(+0.63%) |
Sep 24, 2021 | 24.46 | 24.46 | 24.32 | 24.38 | 2,659 | -0.32(-1.31%) |
Sep 23, 2021 | 24.55 | 24.70 | 24.55 | 24.70 | 8,141 | +0.11(+0.45%) |
Sep 22, 2021 | 24.28 | 24.69 | 24.28 | 24.59 | 11,597 | +0.67(+2.81%) |
Sep 21, 2021 | 23.80 | 23.99 | 23.80 | 23.92 | 9,343 | +0.31(+1.30%) |
Sep 20, 2021 | 23.91 | 23.91 | 23.42 | 23.61 | 9,140 | -0.80(-3.28%) |
Sep 17, 2021 | 24.39 | 24.49 | 24.34 | 24.41 | 6,955 | +0.01(+0.04%) |
Sep 16, 2021 | 24.33 | 24.45 | 24.23 | 24.40 | 7,578 | -0.44(-1.76%) |
Sep 15, 2021 | 24.92 | 24.92 | 24.70 | 24.84 | 14,258 | -0.12(-0.48%) |
Sep 14, 2021 | 25.11 | 25.11 | 24.92 | 24.96 | 2,324 | -0.26(-1.03%) |
Sep 13, 2021 | 25.24 | 25.37 | 25.20 | 25.22 | 18,982 | -0.64(-2.49%) |
Sep 10, 2021 | 26.06 | 26.07 | 25.86 | 25.86 | 2,935 | +0.42(+1.63%) |
Sep 09, 2021 | 25.34 | 25.52 | 25.34 | 25.44 | 18,584 | -0.30(-1.17%) |
Sep 08, 2021 | 25.75 | 25.75 | 25.74 | 25.74 | 425 | -0.09(-0.35%) |
Sep 07, 2021 | 25.87 | 25.87 | 25.79 | 25.83 | 5,415 | +0.11(+0.43%) |
Sep 03, 2021 | 25.59 | 25.79 | 25.56 | 25.72 | 63,351 | +0.18(+0.71%) |
Sep 02, 2021 | 25.45 | 25.59 | 25.45 | 25.54 | 108,683 | -0.12(-0.46%) |
Sep 01, 2021 | 25.71 | 25.86 | 25.63 | 25.66 | 762,518 | -0.05(-0.20%) |
Aug 31, 2021 | 25.81 | 25.85 | 25.62 | 25.71 | 10,447 | -0.25(-0.95%) |
Aug 30, 2021 | 25.83 | 25.96 | 25.76 | 25.96 | 12,971 | -0.32(-1.23%) |
Aug 27, 2021 | 26.11 | 26.28 | 26.11 | 26.28 | 4,307 | +0.36(+1.41%) |
Aug 26, 2021 | 26.12 | 26.12 | 25.86 | 25.92 | 6,737 | -0.48(-1.82%) |
Aug 25, 2021 | 26.47 | 26.68 | 26.35 | 26.40 | 3,818 | -0.37(-1.40%) |
Aug 24, 2021 | 26.74 | 26.85 | 26.74 | 26.78 | 3,098 | +0.26(+0.99%) |
Aug 23, 2021 | 26.22 | 26.54 | 26.22 | 26.51 | 4,419 | +0.79(+3.05%) |
Aug 20, 2021 | 25.54 | 25.76 | 25.54 | 25.73 | 1,412 | -0.01(-0.03%) |
Aug 19, 2021 | 25.53 | 25.80 | 25.53 | 25.74 | 11,972 | +0.25(+0.98%) |
Aug 18, 2021 | 25.48 | 25.60 | 25.48 | 25.48 | 6,136 | +0.04(+0.16%) |
Aug 17, 2021 | 25.64 | 25.64 | 25.23 | 25.44 | 18,577 | -0.89(-3.39%) |
Aug 16, 2021 | 26.31 | 26.34 | 26.22 | 26.34 | 3,073 | -0.12(-0.44%) |
Aug 13, 2021 | 26.53 | 26.53 | 26.30 | 26.45 | 23,881 | -0.72(-2.65%) |
Aug 12, 2021 | 27.10 | 27.18 | 27.09 | 27.17 | 12,721 | +0.05(+0.18%) |
Aug 11, 2021 | 27.22 | 27.22 | 27.04 | 27.12 | 2,503 | -0.01(-0.04%) |
Aug 10, 2021 | 27.40 | 27.40 | 27.07 | 27.13 | 24,243 | -0.40(-1.44%) |
Aug 09, 2021 | 27.81 | 27.81 | 27.50 | 27.53 | 17,502 | -0.01(-0.05%) |
Aug 06, 2021 | 27.96 | 27.96 | 27.53 | 27.54 | 45,920 | -0.41(-1.48%) |
Aug 05, 2021 | 27.78 | 28.03 | 27.78 | 27.96 | 16,842 | -0.10(-0.35%) |
Aug 04, 2021 | 27.83 | 28.15 | 27.83 | 28.06 | 26,356 | +1.13(+4.21%) |
Aug 03, 2021 | 27.06 | 27.16 | 26.82 | 26.92 | 15,422 | -0.72(-2.59%) |
Aug 02, 2021 | 27.67 | 27.72 | 27.63 | 27.64 | 22,135 | +0.01(+0.05%) |
Jul 30, 2021 | 27.38 | 27.71 | 27.30 | 27.63 | 13,614 | +0.33(+1.20%) |
Jul 29, 2021 | 27.49 | 27.49 | 27.26 | 27.30 | 6,960 | +0.31(+1.16%) |
Jul 28, 2021 | 26.54 | 27.13 | 26.50 | 26.98 | 34,341 | +0.87(+3.35%) |
Jul 27, 2021 | 26.29 | 26.29 | 25.62 | 26.11 | 68,795 | -0.43(-1.63%) |
Jul 26, 2021 | 26.41 | 26.63 | 26.41 | 26.54 | 11,172 | -0.37(-1.36%) |
Jul 23, 2021 | 26.86 | 26.91 | 26.74 | 26.91 | 23,494 | -0.56(-2.05%) |
Jul 22, 2021 | 27.50 | 27.54 | 27.25 | 27.47 | 20,118 | +0.08(+0.29%) |
Jul 21, 2021 | 27.04 | 27.44 | 27.04 | 27.39 | 19,033 | +0.59(+2.19%) |
Jul 20, 2021 | 26.55 | 26.86 | 26.55 | 26.81 | 3,977 | +0.37(+1.39%) |
Jul 19, 2021 | 26.47 | 26.49 | 26.33 | 26.44 | 30,463 | -0.09(-0.34%) |
Jul 16, 2021 | 26.71 | 26.71 | 26.49 | 26.53 | 4,383 | -0.18(-0.67%) |
Jul 15, 2021 | 26.93 | 26.93 | 26.69 | 26.71 | 1,700 | -0.16(-0.59%) |
Jul 14, 2021 | 26.89 | 26.89 | 26.72 | 26.86 | 7,272 | -0.07(-0.26%) |
Jul 13, 2021 | 26.88 | 27.02 | 26.88 | 26.93 | 2,355 | -0.48(-1.73%) |
Jul 12, 2021 | 27.51 | 27.51 | 27.33 | 27.41 | 6,554 | -0.11(-0.40%) |
Jul 09, 2021 | 27.36 | 27.56 | 27.29 | 27.52 | 19,409 | +0.30(+1.11%) |
Jul 08, 2021 | 26.96 | 27.28 | 26.96 | 27.22 | 25,208 | +0.03(+0.10%) |
Jul 07, 2021 | 27.20 | 27.36 | 27.19 | 27.19 | 20,355 | +0.51(+1.92%) |
Jul 06, 2021 | 26.88 | 26.88 | 26.63 | 26.68 | 7,885 | +0.17(+0.63%) |
Jul 02, 2021 | 26.63 | 26.63 | 26.47 | 26.51 | 7,290 | -0.60(-2.22%) |