Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2021 | 24.99 | 24.99 | 24.99 | 0 | +0.01(+0.04%) | |
Sep 28, 2021 | 24.99 | 24.99 | 24.97 | 24.98 | 102,346 | -0.01(-0.04%) |
Sep 27, 2021 | 24.99 | 25.00 | 24.98 | 24.99 | 103,392 | +0.01(+0.04%) |
Sep 24, 2021 | 25.00 | 25.00 | 24.98 | 24.98 | 35,134 | +0.00(+0.00%) |
Sep 23, 2021 | 24.98 | 25.00 | 24.98 | 24.98 | 18,077 | -0.02(-0.08%) |
Sep 22, 2021 | 24.98 | 25.00 | 24.98 | 25.00 | 32,211 | +0.02(+0.08%) |
Sep 21, 2021 | 24.99 | 25.00 | 24.98 | 24.98 | 66,144 | -0.01(-0.04%) |
Sep 20, 2021 | 24.99 | 24.99 | 24.98 | 24.99 | 17,593 | -0.00(-0.00%) |
Sep 17, 2021 | 24.98 | 25.00 | 24.98 | 24.99 | 10,526 | +0.01(+0.04%) |
Sep 16, 2021 | 24.99 | 24.99 | 24.98 | 24.98 | 15,086 | +0.00(+0.00%) |
Sep 15, 2021 | 24.98 | 24.99 | 24.98 | 24.98 | 109,463 | -0.01(-0.04%) |
Sep 14, 2021 | 24.98 | 24.99 | 24.97 | 24.99 | 108,504 | -0.00(-0.01%) |
Sep 13, 2021 | 24.96 | 24.99 | 24.96 | 24.99 | 32,357 | +0.02(+0.08%) |
Sep 10, 2021 | 24.96 | 24.98 | 24.96 | 24.97 | 16,167 | +0.01(+0.04%) |
Sep 09, 2021 | 24.96 | 24.97 | 24.96 | 24.96 | 107,466 | +0.00(+0.00%) |
Sep 08, 2021 | 24.96 | 24.97 | 24.96 | 24.96 | 21,330 | -0.01(-0.04%) |
Sep 07, 2021 | 24.96 | 24.97 | 24.96 | 24.97 | 40,922 | +0.01(+0.04%) |
Sep 03, 2021 | 24.95 | 24.97 | 24.95 | 24.96 | 33,141 | +0.00(+0.00%) |
Sep 02, 2021 | 24.96 | 24.98 | 24.95 | 24.96 | 35,434 | -0.02(-0.08%) |
Sep 01, 2021 | 24.95 | 24.98 | 24.95 | 24.98 | 34,797 | +0.04(+0.16%) |
Aug 31, 2021 | 24.93 | 24.95 | 24.93 | 24.94 | 42,313 | +0.01(+0.04%) |
Aug 30, 2021 | 24.89 | 24.96 | 24.89 | 24.93 | 12,442 | +0.00(+0.00%) |
Aug 27, 2021 | 24.94 | 24.95 | 24.89 | 24.93 | 25,122 | +0.00(+0.00%) |
Aug 26, 2021 | 24.97 | 24.97 | 24.93 | 24.93 | 12,964 | +0.00(+0.00%) |
Aug 25, 2021 | 24.93 | 24.96 | 24.93 | 24.93 | 18,170 | -0.02(-0.10%) |
Aug 24, 2021 | 24.94 | 24.96 | 24.93 | 24.96 | 17,635 | +0.01(+0.04%) |
Aug 23, 2021 | 25.04 | 25.04 | 24.94 | 24.95 | 11,166 | -0.00(-0.02%) |
Aug 20, 2021 | 24.92 | 24.97 | 24.92 | 24.95 | 9,405 | +0.00(+0.00%) |
Aug 19, 2021 | 25.04 | 25.04 | 24.92 | 24.95 | 19,976 | -0.03(-0.13%) |
Aug 18, 2021 | 24.93 | 24.99 | 24.92 | 24.98 | 11,487 | +0.03(+0.13%) |
Aug 17, 2021 | 24.91 | 24.99 | 24.91 | 24.95 | 19,763 | +0.06(+0.24%) |
Aug 16, 2021 | 24.95 | 25.01 | 24.89 | 24.89 | 61,822 | -0.04(-0.16%) |
Aug 13, 2021 | 25.04 | 25.08 | 24.93 | 24.93 | 22,552 | -0.11(-0.43%) |
Aug 12, 2021 | 25.01 | 25.09 | 25.01 | 25.04 | 10,490 | -0.01(-0.04%) |
Aug 11, 2021 | 25.00 | 25.05 | 25.00 | 25.05 | 7,812 | +0.00(+0.00%) |
Aug 10, 2021 | 25.01 | 25.05 | 24.97 | 25.05 | 9,852 | +0.04(+0.16%) |
Aug 09, 2021 | 25.04 | 25.04 | 25.00 | 25.01 | 22,563 | -0.03(-0.12%) |
Aug 06, 2021 | 25.00 | 25.10 | 25.00 | 25.04 | 17,738 | -0.01(-0.04%) |
Aug 05, 2021 | 24.97 | 25.07 | 24.97 | 25.05 | 20,635 | -0.01(-0.04%) |
Aug 04, 2021 | 25.02 | 25.06 | 25.00 | 25.06 | 15,235 | +0.00(+0.00%) |
Aug 03, 2021 | 25.02 | 25.06 | 25.02 | 25.06 | 20,293 | +0.02(+0.08%) |
Aug 02, 2021 | 24.99 | 25.05 | 24.99 | 25.04 | 14,757 | +0.05(+0.20%) |
Jul 30, 2021 | 24.93 | 25.00 | 24.93 | 24.99 | 14,633 | +0.00(+0.00%) |
Jul 29, 2021 | 24.92 | 24.99 | 24.91 | 24.99 | 37,930 | +0.03(+0.12%) |
Jul 28, 2021 | 24.96 | 24.96 | 24.92 | 24.96 | 7,404 | +0.00(+0.00%) |
Jul 27, 2021 | 24.92 | 24.96 | 24.91 | 24.96 | 52,294 | +0.04(+0.16%) |
Jul 26, 2021 | 24.92 | 24.95 | 24.91 | 24.92 | 54,459 | +0.00(+0.00%) |
Jul 23, 2021 | 24.92 | 24.92 | 24.91 | 24.92 | 37,846 | -0.01(-0.04%) |
Jul 22, 2021 | 24.97 | 24.97 | 24.92 | 24.93 | 63,062 | -0.06(-0.24%) |
Jul 21, 2021 | 24.93 | 25.00 | 24.92 | 24.99 | 10,558 | +0.03(+0.12%) |
Jul 20, 2021 | 24.93 | 24.97 | 24.91 | 24.96 | 44,111 | +0.03(+0.12%) |
Jul 19, 2021 | 24.91 | 24.94 | 24.90 | 24.93 | 22,927 | +0.02(+0.08%) |
Jul 16, 2021 | 24.95 | 25.02 | 24.88 | 24.91 | 93,094 | -0.05(-0.20%) |
Jul 15, 2021 | 24.97 | 25.00 | 24.96 | 24.96 | 10,360 | -0.06(-0.24%) |
Jul 14, 2021 | 25.05 | 25.05 | 24.95 | 25.02 | 17,527 | +0.00(+0.00%) |
Jul 13, 2021 | 24.96 | 25.05 | 24.93 | 25.02 | 31,750 | -0.03(-0.12%) |
Jul 12, 2021 | 24.98 | 25.06 | 24.98 | 25.05 | 10,994 | +0.01(+0.04%) |
Jul 09, 2021 | 25.05 | 25.05 | 24.98 | 25.04 | 10,482 | -0.01(-0.04%) |
Jul 08, 2021 | 25.01 | 25.05 | 24.97 | 25.05 | 27,508 | +0.04(+0.16%) |
Jul 07, 2021 | 24.97 | 25.01 | 24.94 | 25.01 | 42,380 | +0.04(+0.16%) |
Jul 06, 2021 | 24.97 | 24.97 | 24.92 | 24.97 | 43,743 | -0.06(-0.24%) |
Jul 02, 2021 | 25.01 | 25.06 | 24.98 | 25.03 | 15,585 | -0.02(-0.09%) |
Jul 01, 2021 | 25.00 | 25.06 | 24.99 | 25.05 | 18,020 | -0.01(-0.03%) |
Jun 30, 2021 | 25.00 | 25.06 | 24.95 | 25.06 | 93,557 | +0.06(+0.24%) |
Jun 29, 2021 | 24.95 | 25.00 | 24.92 | 25.00 | 32,733 | +0.01(+0.04%) |
Jun 28, 2021 | 25.00 | 25.00 | 24.95 | 24.99 | 18,286 | +0.00(+0.00%) |
Jun 25, 2021 | 25.00 | 25.00 | 24.95 | 24.99 | 10,374 | +0.00(+0.00%) |
Jun 24, 2021 | 24.99 | 25.01 | 24.97 | 24.99 | 19,046 | +0.00(+0.00%) |
Jun 23, 2021 | 24.96 | 25.00 | 24.95 | 24.99 | 23,761 | -0.01(-0.04%) |
Jun 22, 2021 | 24.90 | 25.00 | 24.90 | 25.00 | 21,687 | +0.00(+0.00%) |
Jun 21, 2021 | 24.97 | 25.00 | 24.97 | 25.00 | 16,783 | +0.01(+0.04%) |
Jun 18, 2021 | 24.93 | 25.00 | 24.93 | 24.99 | 15,723 | +0.00(+0.00%) |
Jun 17, 2021 | 24.86 | 24.99 | 24.86 | 24.99 | 19,764 | +0.10(+0.39%) |
Jun 16, 2021 | 24.88 | 24.90 | 24.84 | 24.89 | 27,646 | -0.03(-0.11%) |
Jun 15, 2021 | 24.92 | 24.92 | 24.90 | 24.92 | 19,030 | +0.05(+0.20%) |
Jun 14, 2021 | 25.00 | 25.00 | 24.87 | 24.87 | 72,932 | -0.02(-0.09%) |
Jun 11, 2021 | 24.88 | 24.92 | 24.86 | 24.89 | 19,836 | -0.01(-0.04%) |
Jun 10, 2021 | 24.86 | 24.90 | 24.85 | 24.90 | 52,272 | +0.04(+0.16%) |
Jun 09, 2021 | 24.88 | 24.88 | 24.85 | 24.87 | 20,246 | +0.00(+0.00%) |
Jun 08, 2021 | 24.87 | 24.88 | 24.84 | 24.87 | 24,832 | +0.01(+0.04%) |
Jun 07, 2021 | 24.89 | 24.89 | 24.84 | 24.86 | 14,285 | +0.00(+0.00%) |
Jun 04, 2021 | 24.86 | 24.94 | 24.84 | 24.86 | 13,933 | +0.00(+0.00%) |
Jun 03, 2021 | 24.83 | 24.90 | 24.83 | 24.86 | 43,348 | -0.01(-0.04%) |
Jun 02, 2021 | 24.80 | 24.92 | 24.80 | 24.87 | 151,014 | +0.07(+0.28%) |
Jun 01, 2021 | 24.78 | 24.81 | 24.75 | 24.80 | 99,190 | +0.00(+0.00%) |
May 28, 2021 | 24.75 | 24.80 | 24.75 | 24.80 | 21,413 | +0.00(+0.00%) |
May 27, 2021 | 24.76 | 24.80 | 24.76 | 24.80 | 8,082 | +0.00(+0.00%) |
May 26, 2021 | 24.81 | 24.81 | 24.75 | 24.80 | 14,863 | +0.01(+0.04%) |
May 25, 2021 | 24.74 | 24.85 | 24.74 | 24.79 | 13,901 | +0.02(+0.08%) |
May 24, 2021 | 24.80 | 24.80 | 24.72 | 24.77 | 33,925 | -0.03(-0.12%) |
May 21, 2021 | 24.78 | 24.80 | 24.75 | 24.80 | 23,939 | +0.00(+0.00%) |
May 20, 2021 | 24.76 | 24.80 | 24.75 | 24.80 | 47,393 | +0.01(+0.04%) |
May 19, 2021 | 24.73 | 24.79 | 24.73 | 24.79 | 11,697 | -0.01(-0.04%) |
May 18, 2021 | 24.75 | 24.80 | 24.73 | 24.80 | 11,877 | +0.02(+0.08%) |
May 17, 2021 | 24.85 | 24.85 | 24.71 | 24.78 | 12,349 | -0.02(-0.08%) |
May 14, 2021 | 24.78 | 24.80 | 24.74 | 24.80 | 13,509 | +0.09(+0.35%) |
May 13, 2021 | 24.65 | 24.73 | 24.58 | 24.71 | 8,555 | +0.13(+0.52%) |
May 12, 2021 | 24.81 | 24.81 | 24.51 | 24.58 | 21,389 | -0.23(-0.94%) |
May 11, 2021 | 24.79 | 24.84 | 24.70 | 24.82 | 24,371 | -0.02(-0.08%) |
May 10, 2021 | 24.78 | 24.96 | 24.78 | 24.84 | 19,224 | -0.01(-0.04%) |
May 07, 2021 | 24.78 | 24.85 | 24.78 | 24.85 | 21,894 | +0.01(+0.04%) |
May 06, 2021 | 24.80 | 24.85 | 24.74 | 24.84 | 21,887 | +0.06(+0.24%) |
May 05, 2021 | 24.73 | 24.88 | 24.73 | 24.78 | 37,782 | -0.06(-0.24%) |
May 04, 2021 | 24.76 | 24.85 | 24.73 | 24.84 | 27,984 | +0.01(+0.04%) |