Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.63 | 24.70 | 24.46 | 24.52 | 15,424 | -0.09(-0.35%) |
Sep 29, 2021 | 24.66 | 24.75 | 24.55 | 24.61 | 22,242 | -0.10(-0.40%) |
Sep 28, 2021 | 24.84 | 24.84 | 24.67 | 24.70 | 17,123 | -0.28(-1.12%) |
Sep 27, 2021 | 24.82 | 25.04 | 24.75 | 24.98 | 11,972 | +0.26(+1.04%) |
Sep 24, 2021 | 24.77 | 24.79 | 24.68 | 24.73 | 3,767 | -0.14(-0.56%) |
Sep 23, 2021 | 24.91 | 24.99 | 24.86 | 24.87 | 9,883 | +0.17(+0.67%) |
Sep 22, 2021 | 24.72 | 24.76 | 24.59 | 24.70 | 4,198 | +0.11(+0.44%) |
Sep 21, 2021 | 24.64 | 24.64 | 24.56 | 24.59 | 4,069 | +0.30(+1.22%) |
Sep 20, 2021 | 24.25 | 24.37 | 24.14 | 24.30 | 9,133 | -0.42(-1.70%) |
Sep 17, 2021 | 24.90 | 24.92 | 24.67 | 24.72 | 8,325 | -0.40(-1.61%) |
Sep 16, 2021 | 25.07 | 25.12 | 24.99 | 25.12 | 11,100 | -0.11(-0.44%) |
Sep 15, 2021 | 25.06 | 25.23 | 25.06 | 25.23 | 50,266 | +0.11(+0.42%) |
Sep 14, 2021 | 25.18 | 25.24 | 25.12 | 25.12 | 7,190 | -0.12(-0.49%) |
Sep 13, 2021 | 25.23 | 25.25 | 25.18 | 25.25 | 21,066 | +0.34(+1.35%) |
Sep 10, 2021 | 25.15 | 25.18 | 24.87 | 24.91 | 28,695 | -0.17(-0.67%) |
Sep 09, 2021 | 25.05 | 25.19 | 25.05 | 25.08 | 11,690 | -0.01(-0.05%) |
Sep 08, 2021 | 25.08 | 25.19 | 25.08 | 25.09 | 3,575 | -0.11(-0.44%) |
Sep 07, 2021 | 25.27 | 25.30 | 25.20 | 25.20 | 11,659 | -0.24(-0.93%) |
Sep 03, 2021 | 25.36 | 25.45 | 25.36 | 25.44 | 2,500 | +0.18(+0.72%) |
Sep 02, 2021 | 25.21 | 25.31 | 25.21 | 25.26 | 3,640 | +0.12(+0.49%) |
Sep 01, 2021 | 25.20 | 25.28 | 25.13 | 25.13 | 18,365 | +0.08(+0.32%) |
Aug 31, 2021 | 25.09 | 25.12 | 25.03 | 25.05 | 119,836 | -0.09(-0.37%) |
Aug 30, 2021 | 25.06 | 25.15 | 25.02 | 25.15 | 64,984 | +0.08(+0.34%) |
Aug 27, 2021 | 24.88 | 25.10 | 24.88 | 25.06 | 58,748 | +0.17(+0.68%) |
Aug 26, 2021 | 24.94 | 24.96 | 24.81 | 24.89 | 9,982 | -0.12(-0.50%) |
Aug 25, 2021 | 25.01 | 25.11 | 24.95 | 25.02 | 6,275 | -0.07(-0.28%) |
Aug 24, 2021 | 25.00 | 25.16 | 25.00 | 25.09 | 10,560 | +0.02(+0.07%) |
Aug 23, 2021 | 24.90 | 25.10 | 24.90 | 25.07 | 4,929 | +0.21(+0.86%) |
Aug 20, 2021 | 24.71 | 24.86 | 24.71 | 24.86 | 4,368 | +0.08(+0.32%) |
Aug 19, 2021 | 24.81 | 24.84 | 24.72 | 24.78 | 23,803 | -0.41(-1.62%) |
Aug 18, 2021 | 25.15 | 25.24 | 25.11 | 25.19 | 7,585 | -0.02(-0.07%) |
Aug 17, 2021 | 25.25 | 25.25 | 25.06 | 25.20 | 7,331 | -0.29(-1.13%) |
Aug 16, 2021 | 25.40 | 25.49 | 25.37 | 25.49 | 10,320 | -0.05(-0.19%) |
Aug 13, 2021 | 25.52 | 25.59 | 25.52 | 25.54 | 2,548 | +0.08(+0.33%) |
Aug 12, 2021 | 25.40 | 25.49 | 25.36 | 25.46 | 7,882 | +0.14(+0.54%) |
Aug 11, 2021 | 25.32 | 25.39 | 25.21 | 25.32 | 10,385 | +0.20(+0.81%) |
Aug 10, 2021 | 25.07 | 25.12 | 25.07 | 25.12 | 3,670 | -0.04(-0.16%) |
Aug 09, 2021 | 25.09 | 25.23 | 25.09 | 25.16 | 6,680 | +0.02(+0.09%) |
Aug 06, 2021 | 25.12 | 25.15 | 25.04 | 25.13 | 11,341 | -0.04(-0.16%) |
Aug 05, 2021 | 25.21 | 25.22 | 25.13 | 25.17 | 17,522 | +0.00(+0.00%) |
Aug 04, 2021 | 25.25 | 25.26 | 25.12 | 25.17 | 4,181 | -0.12(-0.47%) |
Aug 03, 2021 | 25.18 | 25.29 | 25.17 | 25.29 | 16,917 | +0.21(+0.83%) |
Aug 02, 2021 | 25.23 | 25.23 | 25.08 | 25.08 | 7,797 | +0.06(+0.23%) |
Jul 30, 2021 | 25.11 | 25.16 | 24.97 | 25.03 | 14,465 | -0.25(-0.98%) |
Jul 29, 2021 | 25.35 | 25.36 | 25.27 | 25.28 | 7,228 | +0.15(+0.58%) |
Jul 28, 2021 | 24.98 | 25.13 | 24.94 | 25.13 | 4,406 | +0.23(+0.92%) |
Jul 27, 2021 | 24.92 | 24.99 | 24.86 | 24.90 | 13,632 | -0.13(-0.54%) |
Jul 26, 2021 | 24.95 | 25.06 | 24.94 | 25.04 | 16,467 | +0.13(+0.52%) |
Jul 23, 2021 | 24.96 | 24.96 | 24.87 | 24.91 | 12,496 | +0.12(+0.49%) |
Jul 22, 2021 | 24.80 | 24.86 | 24.65 | 24.79 | 10,317 | -0.01(-0.04%) |
Jul 21, 2021 | 24.67 | 24.80 | 24.64 | 24.80 | 12,229 | +0.29(+1.20%) |
Jul 20, 2021 | 24.18 | 24.56 | 24.18 | 24.50 | 18,181 | +0.25(+1.02%) |
Jul 19, 2021 | 24.42 | 24.45 | 24.23 | 24.26 | 26,509 | -0.57(-2.28%) |
Jul 16, 2021 | 24.87 | 24.92 | 24.82 | 24.82 | 14,305 | -0.12(-0.48%) |
Jul 15, 2021 | 25.01 | 25.03 | 24.88 | 24.94 | 10,070 | -0.21(-0.83%) |
Jul 14, 2021 | 25.20 | 25.29 | 25.08 | 25.15 | 16,481 | +0.03(+0.13%) |
Jul 13, 2021 | 25.12 | 25.27 | 25.07 | 25.12 | 9,288 | -0.06(-0.23%) |
Jul 12, 2021 | 25.02 | 25.30 | 25.02 | 25.18 | 16,807 | +0.04(+0.14%) |
Jul 09, 2021 | 25.02 | 25.15 | 24.96 | 25.14 | 12,731 | +0.49(+1.98%) |
Jul 08, 2021 | 24.56 | 24.78 | 24.55 | 24.65 | 38,743 | -0.24(-0.98%) |
Jul 07, 2021 | 24.87 | 24.95 | 24.80 | 24.90 | 8,034 | +0.04(+0.15%) |
Jul 06, 2021 | 25.05 | 25.05 | 24.76 | 24.86 | 11,028 | -0.19(-0.77%) |
Jul 02, 2021 | 24.90 | 25.12 | 24.90 | 25.05 | 14,108 | +0.07(+0.28%) |