Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.31 | 24.31 | 23.85 | 23.85 | 3,797 | -0.48(-1.99%) |
Sep 29, 2021 | 24.49 | 24.49 | 24.29 | 24.34 | 2,274 | +0.12(+0.48%) |
Sep 28, 2021 | 24.70 | 24.70 | 24.22 | 24.22 | 1,671 | -0.28(-1.14%) |
Sep 27, 2021 | 24.23 | 24.59 | 24.23 | 24.50 | 4,793 | +0.40(+1.68%) |
Sep 24, 2021 | 24.09 | 24.11 | 24.07 | 24.09 | 3,161 | +0.04(+0.17%) |
Sep 23, 2021 | 23.99 | 24.16 | 23.99 | 24.05 | 2,493 | +0.39(+1.63%) |
Sep 22, 2021 | 23.79 | 23.81 | 23.66 | 23.67 | 5,330 | +0.25(+1.08%) |
Sep 21, 2021 | 23.40 | 23.50 | 23.40 | 23.41 | 1,722 | -0.12(-0.50%) |
Sep 20, 2021 | 23.46 | 23.57 | 23.46 | 23.53 | 3,238 | -0.37(-1.54%) |
Sep 17, 2021 | 24.01 | 24.01 | 23.90 | 23.90 | 325 | -0.14(-0.59%) |
Sep 16, 2021 | 24.20 | 24.20 | 23.99 | 24.04 | 3,128 | -0.14(-0.59%) |
Sep 15, 2021 | 24.07 | 24.19 | 23.98 | 24.18 | 4,841 | +0.33(+1.38%) |
Sep 14, 2021 | 23.95 | 23.99 | 23.76 | 23.86 | 12,718 | -0.29(-1.19%) |
Sep 13, 2021 | 24.18 | 24.25 | 24.10 | 24.14 | 2,914 | +0.13(+0.53%) |
Sep 10, 2021 | 24.25 | 24.25 | 24.01 | 24.01 | 6,889 | -0.17(-0.71%) |
Sep 09, 2021 | 24.24 | 24.37 | 24.18 | 24.19 | 4,120 | -0.09(-0.36%) |
Sep 08, 2021 | 24.27 | 24.31 | 24.24 | 24.27 | 4,734 | -0.01(-0.05%) |
Sep 07, 2021 | 24.46 | 24.46 | 24.28 | 24.29 | 2,475 | -0.21(-0.86%) |
Sep 03, 2021 | 24.57 | 24.57 | 24.46 | 24.50 | 4,874 | -0.06(-0.25%) |
Sep 02, 2021 | 24.56 | 24.59 | 24.55 | 24.56 | 1,515 | +0.15(+0.60%) |
Sep 01, 2021 | 24.32 | 24.42 | 24.32 | 24.41 | 2,610 | -0.08(-0.33%) |
Aug 31, 2021 | 24.28 | 24.51 | 24.28 | 24.49 | 13,520 | +0.17(+0.69%) |
Aug 30, 2021 | 24.42 | 24.44 | 24.33 | 24.33 | 2,890 | -0.17(-0.69%) |
Aug 27, 2021 | 24.32 | 24.54 | 24.32 | 24.50 | 4,397 | +0.37(+1.52%) |
Aug 26, 2021 | 24.31 | 24.32 | 24.13 | 24.13 | 3,240 | -0.25(-1.02%) |
Aug 25, 2021 | 24.25 | 24.43 | 24.25 | 24.38 | 5,152 | +0.13(+0.54%) |
Aug 24, 2021 | 24.22 | 24.29 | 24.21 | 24.25 | 5,171 | +0.06(+0.24%) |
Aug 23, 2021 | 24.17 | 24.26 | 24.15 | 24.19 | 5,475 | +0.15(+0.61%) |
Aug 20, 2021 | 24.03 | 24.09 | 23.96 | 24.04 | 2,755 | +0.21(+0.89%) |
Aug 19, 2021 | 24.01 | 24.01 | 23.82 | 23.83 | 1,403 | -0.34(-1.41%) |
Aug 18, 2021 | 24.41 | 24.46 | 24.17 | 24.17 | 2,062 | -0.25(-1.02%) |
Aug 17, 2021 | 24.42 | 24.47 | 24.27 | 24.42 | 3,709 | -0.13(-0.54%) |
Aug 16, 2021 | 24.53 | 24.59 | 24.52 | 24.56 | 1,955 | -0.01(-0.04%) |
Aug 13, 2021 | 24.60 | 24.63 | 24.56 | 24.56 | 5,780 | -0.05(-0.22%) |
Aug 12, 2021 | 24.68 | 24.68 | 24.44 | 24.62 | 9,956 | -0.06(-0.24%) |
Aug 11, 2021 | 24.55 | 24.68 | 24.51 | 24.68 | 5,369 | +0.31(+1.28%) |
Aug 10, 2021 | 24.35 | 24.40 | 24.32 | 24.37 | 1,915 | +0.22(+0.90%) |
Aug 09, 2021 | 24.26 | 24.26 | 24.03 | 24.15 | 2,616 | +0.01(+0.03%) |
Aug 06, 2021 | 24.09 | 24.22 | 24.09 | 24.14 | 3,707 | +0.19(+0.79%) |
Aug 05, 2021 | 23.94 | 23.98 | 23.92 | 23.95 | 7,088 | +0.17(+0.73%) |
Aug 04, 2021 | 24.09 | 24.09 | 23.78 | 23.78 | 5,891 | -0.35(-1.46%) |
Aug 03, 2021 | 23.89 | 24.13 | 23.89 | 24.13 | 1,539 | +0.26(+1.08%) |
Aug 02, 2021 | 24.26 | 24.26 | 23.87 | 23.87 | 6,265 | -0.06(-0.27%) |
Jul 30, 2021 | 23.93 | 23.94 | 23.93 | 23.94 | 1,791 | -0.21(-0.85%) |
Jul 29, 2021 | 24.23 | 24.23 | 24.12 | 24.14 | 6,875 | +0.16(+0.65%) |
Jul 28, 2021 | 24.21 | 24.21 | 23.81 | 23.99 | 1,568 | +0.03(+0.11%) |
Jul 27, 2021 | 23.75 | 24.03 | 23.75 | 23.96 | 8,605 | -0.00(-0.01%) |
Jul 26, 2021 | 23.96 | 23.96 | 23.86 | 23.96 | 3,824 | +0.20(+0.84%) |
Jul 23, 2021 | 23.80 | 23.80 | 23.64 | 23.77 | 4,849 | +0.15(+0.65%) |
Jul 22, 2021 | 23.65 | 23.67 | 23.54 | 23.61 | 5,924 | -0.21(-0.90%) |
Jul 21, 2021 | 23.85 | 23.91 | 23.82 | 23.83 | 3,407 | +0.33(+1.39%) |
Jul 20, 2021 | 23.45 | 23.68 | 23.31 | 23.50 | 11,634 | +0.22(+0.94%) |
Jul 19, 2021 | 23.38 | 23.38 | 23.07 | 23.28 | 10,576 | -0.41(-1.75%) |
Jul 16, 2021 | 23.81 | 23.92 | 23.69 | 23.69 | 1,953 | -0.19(-0.81%) |
Jul 15, 2021 | 23.75 | 23.98 | 23.75 | 23.89 | 9,732 | -0.05(-0.20%) |
Jul 14, 2021 | 23.89 | 24.00 | 23.85 | 23.93 | 2,846 | +0.06(+0.27%) |
Jul 13, 2021 | 24.10 | 24.10 | 23.87 | 23.87 | 1,421 | -0.29(-1.20%) |
Jul 12, 2021 | 24.14 | 24.18 | 24.11 | 24.16 | 1,517 | +0.06(+0.23%) |
Jul 09, 2021 | 24.10 | 24.11 | 24.04 | 24.10 | 2,910 | +0.41(+1.75%) |
Jul 08, 2021 | 23.75 | 23.83 | 23.69 | 23.69 | 1,667 | -0.23(-0.97%) |
Jul 07, 2021 | 23.81 | 23.96 | 23.77 | 23.92 | 6,888 | +0.06(+0.25%) |
Jul 06, 2021 | 24.13 | 24.13 | 23.75 | 23.86 | 2,883 | -0.35(-1.44%) |
Jul 02, 2021 | 24.20 | 24.21 | 24.13 | 24.21 | 2,181 | -0.08(-0.34%) |