Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.28 | 25.40 | 24.88 | 24.87 | 49,281 | -0.28(-1.11%) |
Sep 29, 2021 | 25.20 | 25.47 | 24.87 | 25.15 | 91,718 | +0.09(+0.36%) |
Sep 28, 2021 | 25.69 | 25.73 | 24.99 | 25.06 | 170,304 | -0.68(-2.64%) |
Sep 27, 2021 | 25.40 | 26.29 | 25.40 | 25.74 | 80,200 | +0.29(+1.14%) |
Sep 24, 2021 | 25.25 | 25.54 | 25.25 | 25.45 | 36,569 | +0.09(+0.35%) |
Sep 23, 2021 | 25.24 | 25.68 | 25.24 | 25.36 | 63,228 | +0.27(+1.08%) |
Sep 22, 2021 | 25.21 | 25.32 | 24.94 | 25.09 | 93,504 | +0.03(+0.12%) |
Sep 21, 2021 | 25.19 | 25.58 | 25.00 | 25.06 | 37,019 | -0.09(-0.36%) |
Sep 20, 2021 | 25.73 | 25.77 | 24.81 | 25.15 | 103,610 | -0.61(-2.37%) |
Sep 17, 2021 | 25.63 | 25.96 | 25.53 | 25.76 | 98,964 | -0.04(-0.16%) |
Sep 16, 2021 | 25.68 | 25.83 | 25.41 | 25.80 | 35,350 | +0.32(+1.26%) |
Sep 15, 2021 | 26.13 | 26.59 | 25.35 | 25.48 | 535,060 | -0.61(-2.34%) |
Sep 14, 2021 | 26.20 | 26.78 | 25.85 | 26.09 | 168,340 | -0.16(-0.61%) |
Sep 13, 2021 | 26.00 | 26.31 | 25.64 | 26.25 | 150,271 | +0.49(+1.90%) |
Sep 10, 2021 | 25.22 | 25.77 | 24.76 | 25.76 | 105,860 | +0.64(+2.55%) |
Sep 09, 2021 | 25.43 | 25.95 | 25.12 | 25.12 | 51,008 | -0.40(-1.57%) |
Sep 08, 2021 | 25.95 | 25.96 | 25.38 | 25.52 | 59,078 | -0.51(-1.96%) |
Sep 07, 2021 | 26.82 | 26.82 | 26.00 | 26.03 | 56,546 | -0.65(-2.44%) |
Sep 03, 2021 | 26.88 | 27.20 | 26.66 | 26.68 | 73,032 | -0.36(-1.33%) |
Sep 02, 2021 | 26.70 | 27.13 | 26.61 | 27.04 | 238,770 | +0.30(+1.12%) |
Sep 01, 2021 | 26.83 | 26.95 | 26.62 | 26.74 | 45,630 | -0.13(-0.48%) |
Aug 31, 2021 | 26.64 | 26.93 | 26.64 | 26.87 | 75,487 | +0.13(+0.49%) |
Aug 30, 2021 | 26.36 | 26.81 | 26.28 | 26.74 | 79,336 | +0.16(+0.60%) |
Aug 27, 2021 | 26.33 | 26.72 | 26.33 | 26.58 | 53,314 | +0.34(+1.30%) |
Aug 26, 2021 | 26.67 | 26.67 | 26.19 | 26.24 | 78,385 | -0.27(-1.02%) |
Aug 25, 2021 | 26.76 | 26.78 | 26.48 | 26.51 | 41,412 | -0.04(-0.15%) |
Aug 24, 2021 | 26.49 | 26.69 | 26.24 | 26.55 | 74,239 | +0.11(+0.42%) |
Aug 23, 2021 | 26.69 | 26.90 | 26.27 | 26.44 | 65,109 | -0.15(-0.56%) |
Aug 20, 2021 | 26.56 | 26.88 | 26.41 | 26.59 | 73,760 | +0.04(+0.15%) |
Aug 19, 2021 | 26.95 | 27.07 | 26.48 | 26.55 | 168,549 | -0.56(-2.07%) |
Aug 18, 2021 | 26.82 | 27.13 | 26.41 | 27.11 | 272,508 | +0.31(+1.16%) |
Aug 17, 2021 | 26.28 | 26.83 | 26.13 | 26.80 | 215,463 | +0.32(+1.21%) |
Aug 16, 2021 | 26.25 | 26.58 | 25.65 | 26.48 | 81,833 | +0.12(+0.46%) |
Aug 13, 2021 | 26.56 | 26.56 | 26.23 | 26.36 | 42,782 | -0.11(-0.42%) |
Aug 12, 2021 | 26.56 | 26.80 | 26.30 | 26.47 | 97,316 | -0.24(-0.90%) |
Aug 11, 2021 | 26.40 | 26.74 | 25.83 | 26.71 | 214,225 | +0.25(+0.94%) |
Aug 10, 2021 | 26.09 | 26.56 | 25.86 | 26.46 | 162,303 | +0.41(+1.57%) |
Aug 09, 2021 | 25.40 | 26.25 | 25.01 | 26.05 | 216,180 | +0.65(+2.56%) |
Aug 06, 2021 | 25.56 | 25.99 | 24.80 | 25.40 | 452,890 | +0.01(+0.04%) |
Aug 05, 2021 | 25.03 | 25.39 | 24.78 | 25.39 | 357,211 | +0.44(+1.76%) |
Aug 04, 2021 | 25.37 | 25.59 | 24.87 | 24.95 | 98,338 | -0.51(-2.00%) |
Aug 03, 2021 | 26.21 | 26.38 | 25.44 | 25.46 | 112,166 | -0.76(-2.90%) |
Aug 02, 2021 | 26.16 | 26.64 | 25.94 | 26.22 | 233,182 | +0.12(+0.46%) |
Jul 30, 2021 | 25.69 | 26.22 | 25.69 | 26.10 | 356,216 | +0.55(+2.15%) |
Jul 29, 2021 | 25.92 | 26.68 | 25.48 | 25.55 | 86,461 | +0.04(+0.16%) |
Jul 28, 2021 | 25.39 | 25.65 | 24.94 | 25.51 | 42,353 | +0.28(+1.11%) |
Jul 27, 2021 | 25.25 | 25.50 | 24.91 | 25.23 | 25,986 | -0.18(-0.71%) |
Jul 26, 2021 | 25.35 | 25.50 | 25.30 | 25.41 | 21,987 | +0.15(+0.59%) |
Jul 23, 2021 | 25.15 | 25.34 | 25.05 | 25.26 | 26,130 | +0.18(+0.72%) |
Jul 22, 2021 | 24.91 | 25.17 | 24.61 | 25.08 | 74,875 | +0.16(+0.64%) |
Jul 21, 2021 | 24.72 | 25.12 | 24.72 | 24.92 | 34,205 | +0.34(+1.38%) |
Jul 20, 2021 | 24.37 | 24.97 | 24.37 | 24.58 | 70,181 | +0.34(+1.40%) |
Jul 19, 2021 | 24.64 | 25.02 | 24.07 | 24.24 | 45,550 | -0.95(-3.77%) |
Jul 16, 2021 | 25.47 | 25.47 | 25.12 | 25.19 | 53,228 | -0.09(-0.36%) |
Jul 15, 2021 | 25.24 | 25.39 | 25.07 | 25.28 | 48,807 | -0.21(-0.82%) |
Jul 14, 2021 | 25.82 | 25.82 | 25.41 | 25.49 | 32,918 | -0.07(-0.27%) |
Jul 13, 2021 | 25.74 | 25.98 | 25.27 | 25.56 | 32,648 | -0.17(-0.66%) |
Jul 12, 2021 | 25.57 | 25.77 | 25.51 | 25.73 | 26,857 | -0.07(-0.27%) |
Jul 09, 2021 | 25.94 | 25.94 | 25.50 | 25.80 | 78,667 | +0.16(+0.62%) |
Jul 08, 2021 | 25.38 | 25.82 | 25.38 | 25.64 | 115,229 | -0.07(-0.27%) |
Jul 07, 2021 | 25.25 | 25.81 | 25.11 | 25.71 | 67,626 | +0.33(+1.30%) |
Jul 06, 2021 | 25.33 | 25.88 | 25.14 | 25.38 | 36,460 | -0.53(-2.05%) |
Jul 02, 2021 | 25.92 | 26.03 | 25.51 | 25.91 | 78,667 | +0.11(+0.43%) |