Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.14 | 25.29 | 25.06 | 25.29 | 77,441 | +0.18(+0.70%) |
Sep 29, 2021 | 25.16 | 25.17 | 25.08 | 25.11 | 32,250 | +0.04(+0.16%) |
Sep 28, 2021 | 25.22 | 25.29 | 25.00 | 25.07 | 197,109 | -0.08(-0.32%) |
Sep 27, 2021 | 25.13 | 25.21 | 25.11 | 25.15 | 26,161 | +0.20(+0.78%) |
Sep 24, 2021 | 24.86 | 24.97 | 24.80 | 24.96 | 13,994 | +0.13(+0.53%) |
Sep 23, 2021 | 24.72 | 24.82 | 24.66 | 24.82 | 13,801 | +0.24(+0.98%) |
Sep 22, 2021 | 24.57 | 24.63 | 24.45 | 24.58 | 26,479 | +0.23(+0.94%) |
Sep 21, 2021 | 24.44 | 24.44 | 24.23 | 24.35 | 26,957 | +0.02(+0.10%) |
Sep 20, 2021 | 24.50 | 24.50 | 24.28 | 24.33 | 46,580 | -0.33(-1.33%) |
Sep 17, 2021 | 24.70 | 24.71 | 24.61 | 24.66 | 25,529 | -0.15(-0.61%) |
Sep 16, 2021 | 24.74 | 24.81 | 24.66 | 24.81 | 70,730 | -0.12(-0.48%) |
Sep 15, 2021 | 24.90 | 24.98 | 24.89 | 24.93 | 23,190 | +0.18(+0.71%) |
Sep 14, 2021 | 24.77 | 24.77 | 24.69 | 24.75 | 13,325 | +0.02(+0.10%) |
Sep 13, 2021 | 24.72 | 24.74 | 24.64 | 24.73 | 28,671 | +0.02(+0.07%) |
Sep 10, 2021 | 24.64 | 24.73 | 24.61 | 24.71 | 130,843 | +0.20(+0.81%) |
Sep 09, 2021 | 24.52 | 24.63 | 24.47 | 24.51 | 38,542 | -0.06(-0.23%) |
Sep 08, 2021 | 24.65 | 24.66 | 24.54 | 24.57 | 29,184 | +0.03(+0.13%) |
Sep 07, 2021 | 24.68 | 24.68 | 24.54 | 24.54 | 19,263 | -0.21(-0.84%) |
Sep 03, 2021 | 24.79 | 24.79 | 24.69 | 24.74 | 24,660 | +0.06(+0.23%) |
Sep 02, 2021 | 24.62 | 24.74 | 24.62 | 24.69 | 37,571 | +0.19(+0.78%) |
Sep 01, 2021 | 24.60 | 24.78 | 24.48 | 24.50 | 69,307 | -0.26(-1.06%) |
Aug 31, 2021 | 24.77 | 24.77 | 24.50 | 24.76 | 59,760 | +0.04(+0.16%) |
Aug 30, 2021 | 24.74 | 24.74 | 24.67 | 24.72 | 42,000 | +0.01(+0.03%) |
Aug 27, 2021 | 24.62 | 24.74 | 24.61 | 24.71 | 26,314 | +0.14(+0.55%) |
Aug 26, 2021 | 24.56 | 24.62 | 24.50 | 24.58 | 15,032 | -0.02(-0.10%) |
Aug 25, 2021 | 24.55 | 24.63 | 24.46 | 24.60 | 25,752 | +0.11(+0.46%) |
Aug 24, 2021 | 24.41 | 24.50 | 24.32 | 24.49 | 38,513 | +0.33(+1.35%) |
Aug 23, 2021 | 24.11 | 24.21 | 24.11 | 24.16 | 111,442 | +0.30(+1.25%) |
Aug 20, 2021 | 23.97 | 24.06 | 23.84 | 23.86 | 53,902 | -0.26(-1.06%) |
Aug 19, 2021 | 24.07 | 24.20 | 24.03 | 24.12 | 63,620 | -0.30(-1.22%) |
Aug 18, 2021 | 24.50 | 24.55 | 24.38 | 24.42 | 21,215 | -0.12(-0.49%) |
Aug 17, 2021 | 24.66 | 24.70 | 24.48 | 24.54 | 28,768 | -0.14(-0.58%) |
Aug 16, 2021 | 24.80 | 24.80 | 24.67 | 24.68 | 377,089 | -0.12(-0.49%) |
Aug 13, 2021 | 24.81 | 24.90 | 24.78 | 24.80 | 56,756 | +0.03(+0.14%) |
Aug 12, 2021 | 24.56 | 24.85 | 24.52 | 24.77 | 19,093 | +0.11(+0.45%) |
Aug 11, 2021 | 24.56 | 24.66 | 24.46 | 24.66 | 14,707 | +0.10(+0.39%) |
Aug 10, 2021 | 24.45 | 24.58 | 24.44 | 24.56 | 25,592 | +0.26(+1.05%) |
Aug 09, 2021 | 24.43 | 24.43 | 24.18 | 24.30 | 28,118 | -0.19(-0.78%) |
Aug 06, 2021 | 24.48 | 24.55 | 24.46 | 24.50 | 36,559 | +0.05(+0.20%) |
Aug 05, 2021 | 24.42 | 24.51 | 24.40 | 24.45 | 30,381 | +0.11(+0.46%) |
Aug 04, 2021 | 24.58 | 24.58 | 24.29 | 24.34 | 86,103 | -0.16(-0.65%) |
Aug 03, 2021 | 24.42 | 24.50 | 24.32 | 24.50 | 26,367 | -0.05(-0.20%) |
Aug 02, 2021 | 24.61 | 24.66 | 24.46 | 24.54 | 79,685 | +0.01(+0.03%) |
Jul 30, 2021 | 24.79 | 24.79 | 24.48 | 24.54 | 118,628 | -0.18(-0.74%) |
Jul 29, 2021 | 24.62 | 24.72 | 24.62 | 24.72 | 18,346 | +0.22(+0.88%) |
Jul 28, 2021 | 24.46 | 24.54 | 24.44 | 24.50 | 29,737 | +0.07(+0.29%) |
Jul 27, 2021 | 24.49 | 24.58 | 24.42 | 24.43 | 39,793 | -0.06(-0.23%) |
Jul 26, 2021 | 24.42 | 24.50 | 24.34 | 24.49 | 38,842 | +0.17(+0.69%) |
Jul 23, 2021 | 24.26 | 24.34 | 24.26 | 24.32 | 19,707 | +0.01(+0.05%) |
Jul 22, 2021 | 24.22 | 24.32 | 24.12 | 24.31 | 28,408 | +0.08(+0.35%) |
Jul 21, 2021 | 24.21 | 24.23 | 24.05 | 24.23 | 31,650 | +0.26(+1.07%) |
Jul 20, 2021 | 23.71 | 23.98 | 23.71 | 23.97 | 15,913 | +0.23(+0.98%) |
Jul 19, 2021 | 24.08 | 24.08 | 23.68 | 23.74 | 43,501 | -0.48(-1.98%) |
Jul 16, 2021 | 24.22 | 24.30 | 24.19 | 24.22 | 35,854 | +0.11(+0.46%) |
Jul 15, 2021 | 23.99 | 24.19 | 23.99 | 24.11 | 24,944 | -0.02(-0.07%) |
Jul 14, 2021 | 24.19 | 24.23 | 24.06 | 24.12 | 60,119 | +0.06(+0.23%) |
Jul 13, 2021 | 24.01 | 24.11 | 23.97 | 24.07 | 17,152 | +0.09(+0.38%) |
Jul 12, 2021 | 23.85 | 24.00 | 23.76 | 23.97 | 34,795 | +0.12(+0.52%) |
Jul 09, 2021 | 23.74 | 23.89 | 23.74 | 23.85 | 24,942 | +0.10(+0.44%) |
Jul 08, 2021 | 23.59 | 23.77 | 23.59 | 23.75 | 15,414 | +0.01(+0.03%) |
Jul 07, 2021 | 23.84 | 23.85 | 23.59 | 23.74 | 37,382 | -0.10(-0.42%) |
Jul 06, 2021 | 24.19 | 24.19 | 23.73 | 23.84 | 36,065 | -0.48(-1.98%) |
Jul 02, 2021 | 24.34 | 24.34 | 24.16 | 24.32 | 126,323 | +0.13(+0.53%) |