Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.87 | 26.17 | 25.59 | 25.86 | 6,710 | -0.01(-0.04%) |
Sep 29, 2021 | 25.74 | 26.09 | 25.15 | 25.87 | 15,955 | +0.18(+0.68%) |
Sep 28, 2021 | 25.52 | 26.36 | 25.36 | 25.69 | 8,305 | +0.07(+0.29%) |
Sep 27, 2021 | 25.31 | 26.10 | 25.31 | 25.62 | 9,875 | +0.31(+1.24%) |
Sep 24, 2021 | 25.07 | 25.55 | 24.98 | 25.30 | 4,286 | +0.03(+0.11%) |
Sep 23, 2021 | 25.52 | 26.29 | 25.04 | 25.27 | 16,814 | -0.23(-0.91%) |
Sep 22, 2021 | 25.16 | 25.93 | 24.07 | 25.51 | 32,248 | +0.39(+1.55%) |
Sep 21, 2021 | 25.32 | 25.43 | 24.56 | 25.12 | 7,230 | -0.22(-0.88%) |
Sep 20, 2021 | 25.29 | 25.92 | 24.19 | 25.34 | 17,781 | +0.10(+0.40%) |
Sep 17, 2021 | 26.31 | 26.31 | 25.12 | 25.24 | 29,314 | -1.07(-4.08%) |
Sep 16, 2021 | 25.64 | 27.57 | 25.35 | 26.31 | 37,454 | +0.66(+2.58%) |
Sep 15, 2021 | 25.71 | 25.89 | 25.31 | 25.65 | 36,128 | +0.00(+0.00%) |
Sep 14, 2021 | 25.40 | 26.10 | 25.39 | 25.65 | 58,103 | +0.29(+1.16%) |
Sep 13, 2021 | 25.76 | 25.76 | 25.35 | 25.35 | 17,459 | -0.42(-1.62%) |
Sep 10, 2021 | 26.29 | 26.30 | 25.50 | 25.77 | 19,837 | -0.51(-1.94%) |
Sep 09, 2021 | 26.37 | 26.62 | 26.08 | 26.28 | 19,305 | -0.18(-0.70%) |
Sep 08, 2021 | 26.63 | 26.63 | 26.26 | 26.46 | 10,698 | -0.27(-1.00%) |
Sep 07, 2021 | 26.51 | 27.11 | 26.51 | 26.73 | 19,198 | +0.09(+0.34%) |
Sep 03, 2021 | 26.75 | 26.88 | 26.41 | 26.64 | 21,332 | -0.17(-0.63%) |
Sep 02, 2021 | 26.37 | 27.13 | 26.37 | 26.81 | 21,608 | +0.02(+0.09%) |
Sep 01, 2021 | 26.84 | 27.17 | 26.54 | 26.79 | 61,049 | -0.04(-0.14%) |
Aug 31, 2021 | 26.97 | 26.97 | 26.67 | 26.82 | 19,820 | +0.03(+0.13%) |
Aug 30, 2021 | 26.83 | 27.07 | 26.65 | 26.79 | 26,497 | +0.06(+0.24%) |
Aug 27, 2021 | 26.74 | 27.23 | 26.57 | 26.73 | 39,048 | -0.06(-0.23%) |
Aug 26, 2021 | 26.72 | 26.81 | 26.15 | 26.79 | 32,333 | +0.35(+1.34%) |
Aug 25, 2021 | 26.24 | 26.79 | 26.24 | 26.43 | 41,104 | +0.33(+1.26%) |
Aug 24, 2021 | 25.77 | 26.20 | 25.59 | 26.10 | 18,040 | +0.44(+1.73%) |
Aug 23, 2021 | 25.41 | 26.08 | 25.37 | 25.66 | 46,240 | +0.40(+1.57%) |
Aug 20, 2021 | 25.28 | 25.29 | 25.19 | 25.26 | 26,772 | +0.25(+1.00%) |
Aug 19, 2021 | 24.93 | 25.51 | 24.85 | 25.01 | 29,961 | +0.06(+0.23%) |
Aug 18, 2021 | 24.76 | 25.51 | 24.30 | 24.95 | 39,061 | +0.21(+0.86%) |
Aug 17, 2021 | 24.39 | 24.74 | 24.39 | 24.74 | 16,035 | +0.08(+0.32%) |
Aug 16, 2021 | 24.06 | 24.81 | 24.06 | 24.66 | 13,186 | -0.13(-0.53%) |
Aug 13, 2021 | 24.54 | 25.52 | 24.50 | 24.79 | 30,672 | +0.63(+2.59%) |
Aug 12, 2021 | 24.22 | 24.31 | 23.80 | 24.17 | 16,443 | +0.12(+0.51%) |
Aug 11, 2021 | 23.70 | 24.34 | 23.70 | 24.04 | 17,637 | +0.31(+1.29%) |
Aug 10, 2021 | 24.12 | 24.24 | 23.57 | 23.74 | 13,472 | -0.31(-1.27%) |
Aug 09, 2021 | 23.27 | 24.48 | 23.27 | 24.04 | 50,609 | +0.85(+3.65%) |
Aug 06, 2021 | 22.79 | 23.21 | 22.51 | 23.20 | 58,252 | +0.54(+2.38%) |
Aug 05, 2021 | 22.58 | 22.80 | 22.42 | 22.66 | 12,894 | +0.03(+0.14%) |
Aug 04, 2021 | 22.40 | 23.01 | 21.62 | 22.63 | 104,275 | +0.16(+0.71%) |
Aug 03, 2021 | 22.57 | 23.24 | 22.39 | 22.47 | 121,122 | -0.02(-0.11%) |
Aug 02, 2021 | 22.65 | 23.57 | 22.39 | 22.49 | 48,374 | -0.19(-0.84%) |
Jul 30, 2021 | 22.81 | 22.89 | 22.66 | 22.68 | 28,177 | -0.12(-0.54%) |
Jul 29, 2021 | 22.97 | 23.04 | 22.49 | 22.80 | 64,718 | -0.25(-1.08%) |
Jul 28, 2021 | 23.12 | 23.28 | 22.97 | 23.05 | 29,510 | -0.13(-0.55%) |
Jul 27, 2021 | 23.40 | 23.40 | 22.89 | 23.18 | 53,429 | -0.45(-1.92%) |
Jul 26, 2021 | 23.44 | 24.14 | 23.44 | 23.63 | 86,553 | +0.05(+0.22%) |
Jul 23, 2021 | 23.38 | 23.69 | 23.38 | 23.58 | 65,019 | +0.31(+1.35%) |
Jul 22, 2021 | 23.40 | 23.78 | 23.23 | 23.27 | 65,581 | -0.23(-1.00%) |
Jul 21, 2021 | 23.55 | 23.58 | 23.50 | 23.50 | 10,189 | +0.01(+0.05%) |
Jul 20, 2021 | 23.51 | 23.73 | 23.25 | 23.49 | 33,685 | +0.21(+0.91%) |
Jul 19, 2021 | 23.75 | 23.86 | 22.99 | 23.28 | 27,395 | -0.52(-2.18%) |
Jul 16, 2021 | 23.74 | 23.79 | 23.55 | 23.79 | 16,229 | +0.13(+0.56%) |
Jul 15, 2021 | 23.66 | 23.87 | 23.58 | 23.66 | 8,752 | +0.05(+0.21%) |
Jul 14, 2021 | 23.65 | 23.81 | 23.43 | 23.61 | 15,746 | +0.12(+0.52%) |
Jul 13, 2021 | 23.72 | 23.86 | 23.28 | 23.49 | 24,057 | -0.19(-0.81%) |
Jul 12, 2021 | 23.12 | 23.79 | 23.12 | 23.68 | 31,612 | +0.55(+2.39%) |
Jul 09, 2021 | 23.28 | 23.40 | 22.81 | 23.13 | 59,041 | +0.56(+2.47%) |
Jul 08, 2021 | 22.69 | 22.72 | 22.50 | 22.57 | 41,766 | -0.18(-0.79%) |
Jul 07, 2021 | 22.70 | 23.29 | 22.70 | 22.75 | 78,573 | +0.04(+0.19%) |
Jul 06, 2021 | 22.73 | 22.84 | 22.57 | 22.71 | 29,455 | -0.03(-0.12%) |
Jul 02, 2021 | 22.56 | 23.04 | 22.56 | 22.73 | 44,361 | +0.08(+0.34%) |