Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.58 | 25.74 | 25.30 | 25.30 | 17,781 | -0.25(-0.98%) |
Sep 29, 2021 | 25.73 | 25.80 | 25.47 | 25.55 | 55,326 | -0.16(-0.62%) |
Sep 28, 2021 | 26.30 | 26.37 | 25.57 | 25.71 | 86,451 | -0.79(-2.98%) |
Sep 27, 2021 | 25.82 | 26.60 | 25.77 | 26.50 | 33,459 | +0.64(+2.47%) |
Sep 24, 2021 | 25.88 | 26.04 | 25.81 | 25.86 | 36,418 | -0.35(-1.34%) |
Sep 23, 2021 | 25.32 | 26.46 | 25.32 | 26.21 | 40,017 | +0.88(+3.47%) |
Sep 22, 2021 | 24.90 | 25.84 | 24.73 | 25.33 | 53,324 | +0.57(+2.30%) |
Sep 21, 2021 | 24.84 | 25.04 | 24.73 | 24.76 | 42,813 | +0.06(+0.24%) |
Sep 20, 2021 | 24.70 | 25.07 | 24.44 | 24.70 | 85,654 | -0.12(-0.48%) |
Sep 17, 2021 | 25.25 | 25.59 | 24.74 | 24.82 | 143,048 | -0.32(-1.27%) |
Sep 16, 2021 | 25.34 | 25.50 | 25.09 | 25.14 | 40,253 | -0.20(-0.79%) |
Sep 15, 2021 | 25.27 | 25.70 | 24.80 | 25.34 | 86,782 | +0.16(+0.64%) |
Sep 14, 2021 | 25.37 | 25.49 | 25.06 | 25.18 | 77,963 | -0.18(-0.71%) |
Sep 13, 2021 | 25.57 | 25.70 | 25.08 | 25.36 | 158,486 | -0.27(-1.05%) |
Sep 10, 2021 | 25.99 | 26.00 | 25.51 | 25.63 | 46,373 | -0.18(-0.70%) |
Sep 09, 2021 | 25.58 | 26.00 | 25.46 | 25.81 | 91,100 | +0.18(+0.70%) |
Sep 08, 2021 | 25.72 | 26.00 | 25.58 | 25.63 | 29,017 | -0.24(-0.93%) |
Sep 07, 2021 | 25.86 | 26.17 | 25.72 | 25.87 | 48,263 | +0.00(+0.00%) |
Sep 03, 2021 | 26.06 | 26.18 | 25.75 | 25.87 | 68,610 | -0.28(-1.07%) |
Sep 02, 2021 | 26.00 | 26.49 | 25.94 | 26.15 | 56,989 | +0.10(+0.38%) |
Sep 01, 2021 | 25.35 | 26.15 | 25.35 | 26.05 | 102,577 | +0.65(+2.56%) |
Aug 31, 2021 | 25.43 | 26.13 | 25.35 | 25.40 | 42,125 | -0.12(-0.47%) |
Aug 30, 2021 | 25.80 | 26.26 | 25.46 | 25.52 | 66,497 | -0.50(-1.92%) |
Aug 27, 2021 | 26.50 | 26.70 | 25.40 | 26.02 | 45,362 | -0.34(-1.29%) |
Aug 26, 2021 | 26.42 | 26.90 | 26.34 | 26.36 | 49,552 | -0.11(-0.42%) |
Aug 25, 2021 | 26.06 | 26.65 | 25.87 | 26.47 | 52,325 | +0.58(+2.24%) |
Aug 24, 2021 | 26.06 | 26.71 | 25.85 | 25.89 | 37,798 | -0.35(-1.33%) |
Aug 23, 2021 | 26.82 | 26.94 | 26.21 | 26.24 | 46,206 | -0.44(-1.65%) |
Aug 20, 2021 | 26.12 | 26.70 | 26.10 | 26.68 | 198,385 | +0.39(+1.48%) |
Aug 19, 2021 | 25.69 | 26.30 | 25.69 | 26.29 | 137,815 | +0.37(+1.43%) |
Aug 18, 2021 | 25.00 | 26.25 | 24.87 | 25.92 | 76,192 | +1.00(+4.01%) |
Aug 17, 2021 | 25.03 | 25.16 | 24.74 | 24.92 | 37,168 | -0.16(-0.64%) |
Aug 16, 2021 | 25.80 | 25.83 | 24.90 | 25.08 | 29,231 | -0.89(-3.43%) |
Aug 13, 2021 | 26.01 | 26.18 | 25.82 | 25.97 | 21,200 | -0.05(-0.19%) |
Aug 12, 2021 | 26.33 | 26.33 | 26.01 | 26.02 | 38,121 | -0.22(-0.84%) |
Aug 11, 2021 | 26.15 | 26.24 | 25.96 | 26.24 | 35,331 | +0.19(+0.73%) |
Aug 10, 2021 | 26.15 | 26.25 | 25.71 | 26.05 | 53,758 | -0.01(-0.04%) |
Aug 09, 2021 | 26.22 | 26.46 | 25.89 | 26.06 | 57,872 | -0.14(-0.53%) |
Aug 06, 2021 | 26.46 | 26.61 | 25.61 | 26.20 | 136,215 | -0.15(-0.57%) |
Aug 05, 2021 | 25.80 | 26.46 | 25.80 | 26.35 | 63,374 | +0.68(+2.65%) |
Aug 04, 2021 | 25.89 | 26.47 | 25.60 | 25.67 | 107,335 | -0.52(-1.99%) |
Aug 03, 2021 | 25.89 | 26.31 | 25.65 | 26.19 | 124,443 | +0.19(+0.73%) |
Aug 02, 2021 | 26.48 | 26.99 | 25.88 | 26.00 | 155,862 | -0.54(-2.03%) |
Jul 30, 2021 | 26.10 | 26.86 | 25.51 | 26.54 | 660,352 | +2.70(+11.33%) |
Jul 29, 2021 | 24.22 | 24.22 | 23.70 | 23.84 | 51,765 | -0.15(-0.63%) |
Jul 28, 2021 | 23.50 | 24.24 | 22.85 | 23.99 | 44,784 | +0.69(+2.96%) |
Jul 27, 2021 | 23.65 | 23.85 | 22.90 | 23.30 | 40,521 | -0.54(-2.27%) |
Jul 26, 2021 | 22.99 | 24.09 | 22.98 | 23.84 | 61,881 | +0.86(+3.74%) |
Jul 23, 2021 | 23.00 | 23.00 | 22.65 | 22.98 | 18,627 | +0.35(+1.55%) |
Jul 22, 2021 | 23.05 | 23.10 | 22.33 | 22.63 | 29,829 | -0.57(-2.46%) |
Jul 21, 2021 | 22.81 | 23.23 | 22.81 | 23.20 | 26,839 | +0.65(+2.88%) |
Jul 20, 2021 | 21.50 | 22.97 | 21.20 | 22.55 | 124,806 | +1.36(+6.42%) |
Jul 19, 2021 | 21.97 | 22.25 | 20.80 | 21.19 | 51,606 | -1.30(-5.78%) |
Jul 16, 2021 | 22.29 | 22.90 | 21.95 | 22.49 | 43,299 | +0.44(+2.00%) |
Jul 15, 2021 | 21.79 | 22.16 | 21.37 | 22.05 | 30,484 | +0.06(+0.27%) |
Jul 14, 2021 | 21.73 | 22.10 | 21.71 | 21.99 | 32,501 | +0.08(+0.37%) |
Jul 13, 2021 | 22.01 | 22.25 | 21.65 | 21.91 | 16,329 | -0.53(-2.36%) |
Jul 12, 2021 | 21.49 | 22.57 | 21.49 | 22.44 | 23,934 | +0.47(+2.14%) |
Jul 09, 2021 | 22.00 | 22.20 | 21.86 | 21.97 | 29,285 | +0.21(+0.97%) |
Jul 08, 2021 | 20.76 | 21.87 | 20.76 | 21.76 | 30,669 | +0.39(+1.82%) |
Jul 07, 2021 | 21.09 | 21.42 | 20.69 | 21.37 | 18,584 | +0.11(+0.52%) |
Jul 06, 2021 | 21.94 | 21.94 | 21.09 | 21.26 | 18,921 | -0.72(-3.28%) |
Jul 02, 2021 | 22.29 | 22.57 | 21.84 | 21.98 | 37,262 | -0.29(-1.30%) |