Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.98 | 24.01 | 23.98 | 24.00 | 800 | +0.02(+0.08%) |
Sep 29, 2021 | 23.87 | 23.98 | 23.84 | 23.98 | 1,335 | +0.10(+0.42%) |
Sep 28, 2021 | 23.97 | 23.97 | 23.62 | 23.88 | 1,730 | -0.45(-1.85%) |
Sep 27, 2021 | 24.23 | 24.33 | 24.15 | 24.33 | 14,644 | -0.03(-0.12%) |
Sep 24, 2021 | 24.34 | 24.36 | 24.34 | 24.36 | 504 | -0.14(-0.57%) |
Sep 23, 2021 | 24.37 | 24.50 | 24.22 | 24.50 | 2,403 | +0.30(+1.24%) |
Sep 22, 2021 | 24.15 | 24.20 | 24.15 | 24.20 | 1,100 | +0.37(+1.55%) |
Sep 21, 2021 | 23.83 | 23.83 | 23.83 | 23.83 | 95,984 | +0.28(+1.19%) |
Sep 20, 2021 | 23.83 | 23.83 | 23.55 | 23.55 | 485 | -0.44(-1.83%) |
Sep 17, 2021 | 23.99 | 23.99 | 23.95 | 23.99 | 727 | -0.31(-1.28%) |
Sep 16, 2021 | 24.10 | 24.30 | 24.10 | 24.30 | 1,226 | -0.19(-0.78%) |
Sep 15, 2021 | 24.30 | 24.52 | 24.25 | 24.49 | 3,121 | -0.12(-0.49%) |
Sep 14, 2021 | 24.75 | 24.75 | 24.61 | 24.61 | 1,693 | -0.12(-0.49%) |
Sep 13, 2021 | 24.80 | 24.81 | 24.73 | 24.73 | 1,104 | +0.09(+0.37%) |
Sep 10, 2021 | 24.68 | 24.68 | 24.64 | 24.64 | 820 | -0.16(-0.65%) |
Sep 09, 2021 | 24.69 | 24.80 | 24.69 | 24.80 | 1,430 | -0.03(-0.12%) |
Sep 07, 2021 | 24.83 | 24.83 | 24.83 | 11,196 | -0.49(-1.94%) | |
Sep 03, 2021 | 25.39 | 25.39 | 25.32 | 25.32 | 600 | +0.10(+0.40%) |
Sep 01, 2021 | 25.22 | 25.22 | 25.22 | 0 | +0.28(+1.12%) | |
Aug 31, 2021 | 25.08 | 25.13 | 24.90 | 24.94 | 14,517 | -0.15(-0.60%) |
Aug 30, 2021 | 25.09 | 25.09 | 25.09 | 25.09 | 204 | +0.05(+0.20%) |
Aug 27, 2021 | 24.88 | 25.06 | 24.88 | 25.04 | 826 | +0.05(+0.20%) |
Aug 25, 2021 | 24.99 | 24.99 | 24.99 | 70 | -0.02(-0.08%) | |
Aug 24, 2021 | 24.82 | 25.03 | 24.73 | 25.01 | 2,186 | +0.44(+1.79%) |
Aug 23, 2021 | 24.43 | 24.57 | 24.43 | 24.57 | 700 | +0.49(+2.03%) |
Aug 20, 2021 | 24.08 | 24.08 | 24.08 | 24.08 | 100 | -0.04(-0.17%) |
Aug 19, 2021 | 23.93 | 24.12 | 23.93 | 24.12 | 1,806 | -0.17(-0.70%) |
Aug 18, 2021 | 24.15 | 24.45 | 24.12 | 24.29 | 6,332 | +0.09(+0.37%) |
Aug 17, 2021 | 24.28 | 24.35 | 24.14 | 24.20 | 6,780 | -0.19(-0.78%) |
Aug 16, 2021 | 24.48 | 24.55 | 24.39 | 24.39 | 2,909 | -0.23(-0.93%) |
Aug 12, 2021 | 24.62 | 24.62 | 24.62 | 0 | -0.15(-0.61%) | |
Aug 11, 2021 | 24.75 | 24.78 | 24.75 | 24.77 | 563 | +0.07(+0.28%) |
Aug 10, 2021 | 24.69 | 24.80 | 24.61 | 24.70 | 1,700 | +0.13(+0.53%) |
Aug 09, 2021 | 24.54 | 24.57 | 24.54 | 24.57 | 2,711 | +0.05(+0.19%) |
Aug 06, 2021 | 24.60 | 24.70 | 24.50 | 24.52 | 1,491 | -0.10(-0.39%) |
Aug 05, 2021 | 25.19 | 25.19 | 24.62 | 24.62 | 425 | -1.28(-4.94%) |
Aug 04, 2021 | 26.07 | 26.07 | 25.90 | 25.90 | 1,600 | -0.11(-0.42%) |
Aug 03, 2021 | 25.88 | 26.01 | 25.88 | 26.01 | 500 | -0.14(-0.54%) |
Jul 30, 2021 | 26.15 | 26.15 | 26.15 | 0 | -0.21(-0.80%) | |
Jul 29, 2021 | 26.36 | 26.36 | 26.36 | 26.36 | 100 | +0.28(+1.07%) |
Jul 28, 2021 | 26.08 | 26.08 | 26.08 | 26.08 | 1,257 | -0.13(-0.50%) |
Jul 27, 2021 | 26.21 | 26.21 | 26.21 | 26.21 | 127 | -0.12(-0.46%) |
Jul 26, 2021 | 26.33 | 26.33 | 26.33 | 26.33 | 500 | -0.07(-0.27%) |
Jul 22, 2021 | 26.40 | 26.40 | 26.40 | 32 | +0.21(+0.80%) | |
Jul 20, 2021 | 26.19 | 26.19 | 26.19 | 0 | -0.26(-0.98%) | |
Jul 16, 2021 | 26.45 | 26.45 | 26.45 | 40 | +0.35(+1.34%) | |
Jul 15, 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 110 | -0.40(-1.51%) |
Jul 14, 2021 | 26.61 | 26.61 | 26.50 | 26.50 | 2,630 | -0.20(-0.75%) |
Jul 13, 2021 | 26.62 | 26.70 | 26.51 | 26.70 | 3,500 | +0.00(+0.00%) |
Jul 12, 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 200 | +0.09(+0.34%) |
Jul 09, 2021 | 26.50 | 26.61 | 26.49 | 26.61 | 3,200 | +0.05(+0.19%) |
Jul 08, 2021 | 26.17 | 26.56 | 26.17 | 26.56 | 700 | +0.12(+0.45%) |
Jul 07, 2021 | 26.44 | 26.44 | 26.44 | 26.44 | 1,604 | -0.20(-0.75%) |
Jul 06, 2021 | 26.64 | 26.64 | 26.64 | 26.64 | 1,800 | -0.25(-0.93%) |