Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 14, 2021 | 25.01 | 25.01 | 25.01 | 0 | -0.02(-0.08%) | |
Sep 13, 2021 | 24.97 | 25.03 | 24.97 | 25.03 | 2,847 | +0.01(+0.04%) |
Sep 10, 2021 | 25.00 | 25.09 | 25.00 | 25.02 | 12,272 | +0.02(+0.08%) |
Sep 09, 2021 | 24.97 | 25.00 | 24.97 | 25.00 | 17,511 | +0.00(+0.00%) |
Sep 08, 2021 | 25.00 | 25.02 | 24.98 | 25.00 | 19,110 | +0.03(+0.12%) |
Sep 07, 2021 | 25.00 | 25.00 | 24.97 | 24.97 | 9,612 | -0.03(-0.10%) |
Sep 03, 2021 | 24.95 | 25.00 | 24.95 | 25.00 | 5,154 | +0.02(+0.06%) |
Sep 02, 2021 | 25.01 | 25.01 | 24.95 | 24.98 | 15,403 | -0.04(-0.16%) |
Sep 01, 2021 | 24.99 | 25.02 | 24.99 | 25.02 | 6,941 | +0.04(+0.16%) |
Aug 31, 2021 | 24.99 | 25.03 | 24.96 | 24.98 | 63,499 | -0.26(-1.03%) |
Aug 30, 2021 | 25.20 | 25.26 | 25.20 | 25.24 | 9,140 | +0.01(+0.04%) |
Aug 27, 2021 | 25.21 | 25.24 | 25.19 | 25.23 | 8,172 | +0.03(+0.10%) |
Aug 26, 2021 | 25.20 | 25.20 | 25.19 | 25.20 | 5,270 | -0.02(-0.06%) |
Aug 25, 2021 | 25.17 | 25.22 | 25.17 | 25.22 | 9,722 | +0.00(+0.00%) |
Aug 24, 2021 | 25.12 | 25.22 | 25.12 | 25.22 | 19,794 | -0.01(-0.03%) |
Aug 23, 2021 | 25.18 | 25.24 | 25.18 | 25.23 | 4,086 | -0.05(-0.20%) |
Aug 20, 2021 | 25.29 | 25.32 | 25.20 | 25.28 | 11,817 | +0.04(+0.16%) |
Aug 19, 2021 | 25.25 | 25.29 | 25.17 | 25.24 | 10,700 | -0.01(-0.04%) |
Aug 18, 2021 | 25.30 | 25.39 | 25.25 | 25.25 | 11,455 | -0.09(-0.37%) |
Aug 17, 2021 | 25.35 | 25.36 | 25.30 | 25.34 | 7,418 | -0.08(-0.30%) |
Aug 16, 2021 | 25.25 | 25.42 | 25.25 | 25.42 | 11,730 | +0.15(+0.59%) |
Aug 13, 2021 | 25.25 | 25.27 | 25.24 | 25.27 | 18,288 | +0.01(+0.04%) |
Aug 12, 2021 | 25.30 | 25.33 | 25.25 | 25.26 | 29,375 | -0.81(-3.09%) |
Aug 11, 2021 | 26.00 | 26.10 | 26.00 | 26.07 | 6,493 | +0.07(+0.25%) |
Aug 10, 2021 | 26.01 | 26.05 | 25.82 | 26.00 | 20,905 | -0.03(-0.13%) |
Aug 09, 2021 | 26.10 | 26.20 | 26.03 | 26.03 | 13,172 | -0.11(-0.42%) |
Aug 06, 2021 | 26.08 | 26.25 | 26.08 | 26.14 | 10,892 | +0.03(+0.13%) |
Aug 05, 2021 | 26.19 | 26.19 | 26.10 | 26.11 | 5,667 | +0.09(+0.35%) |
Aug 04, 2021 | 25.93 | 26.10 | 25.90 | 26.02 | 11,188 | +0.03(+0.12%) |
Aug 03, 2021 | 25.95 | 26.16 | 25.95 | 25.99 | 10,370 | -0.01(-0.04%) |
Aug 02, 2021 | 25.99 | 26.02 | 25.94 | 26.00 | 7,180 | +0.06(+0.23%) |
Jul 30, 2021 | 25.79 | 26.00 | 25.77 | 25.94 | 8,807 | +0.09(+0.35%) |
Jul 29, 2021 | 25.78 | 25.96 | 25.73 | 25.85 | 6,053 | +0.10(+0.37%) |
Jul 28, 2021 | 25.66 | 25.75 | 25.66 | 25.75 | 2,695 | +0.00(+0.02%) |
Jul 27, 2021 | 25.65 | 25.80 | 25.61 | 25.75 | 5,000 | +0.03(+0.12%) |
Jul 26, 2021 | 25.68 | 25.75 | 25.68 | 25.72 | 4,200 | +0.01(+0.04%) |
Jul 23, 2021 | 25.73 | 25.87 | 25.68 | 25.71 | 9,001 | -0.02(-0.08%) |
Jul 22, 2021 | 25.93 | 25.93 | 25.63 | 25.73 | 7,306 | -0.10(-0.39%) |
Jul 21, 2021 | 25.83 | 25.94 | 25.80 | 25.83 | 12,470 | -0.07(-0.27%) |
Jul 20, 2021 | 25.80 | 25.95 | 25.80 | 25.90 | 9,537 | +0.13(+0.50%) |
Jul 19, 2021 | 25.81 | 25.82 | 25.77 | 25.77 | 5,642 | -0.13(-0.50%) |
Jul 16, 2021 | 26.01 | 26.11 | 25.88 | 25.90 | 39,059 | -0.12(-0.46%) |
Jul 15, 2021 | 26.01 | 26.05 | 25.92 | 26.02 | 13,569 | +0.00(+0.00%) |
Jul 14, 2021 | 26.01 | 26.06 | 25.91 | 26.02 | 17,057 | +0.04(+0.15%) |
Jul 13, 2021 | 25.88 | 26.05 | 25.83 | 25.98 | 30,303 | +0.05(+0.19%) |
Jul 12, 2021 | 25.94 | 26.04 | 25.92 | 25.93 | 8,926 | -0.04(-0.15%) |
Jul 09, 2021 | 25.89 | 26.05 | 25.89 | 25.97 | 12,701 | +0.12(+0.46%) |
Jul 08, 2021 | 25.93 | 26.02 | 25.82 | 25.85 | 9,703 | -0.12(-0.46%) |
Jul 07, 2021 | 25.86 | 25.98 | 25.84 | 25.97 | 11,170 | +0.08(+0.31%) |
Jul 06, 2021 | 25.93 | 25.98 | 25.89 | 25.89 | 6,714 | +0.02(+0.08%) |
Jul 02, 2021 | 25.88 | 25.96 | 25.82 | 25.87 | 9,373 | -0.01(-0.04%) |
Jul 01, 2021 | 25.90 | 25.98 | 25.88 | 25.88 | 5,767 | -0.09(-0.35%) |
Jun 30, 2021 | 25.69 | 26.00 | 25.69 | 25.97 | 17,406 | +0.22(+0.85%) |
Jun 29, 2021 | 25.61 | 25.80 | 25.61 | 25.75 | 18,076 | +0.13(+0.52%) |
Jun 28, 2021 | 25.84 | 25.84 | 25.61 | 25.62 | 5,817 | -0.09(-0.36%) |
Jun 25, 2021 | 25.64 | 25.71 | 25.64 | 25.71 | 3,318 | +0.00(+0.00%) |
Jun 24, 2021 | 25.62 | 25.71 | 25.62 | 25.71 | 4,569 | +0.02(+0.08%) |
Jun 23, 2021 | 25.68 | 25.70 | 25.64 | 25.69 | 9,773 | +0.08(+0.31%) |
Jun 22, 2021 | 25.55 | 25.68 | 25.55 | 25.61 | 14,810 | +0.05(+0.20%) |
Jun 21, 2021 | 25.56 | 25.65 | 25.50 | 25.56 | 18,403 | +0.00(+0.00%) |
Jun 18, 2021 | 25.56 | 25.58 | 25.55 | 25.56 | 4,481 | +0.01(+0.04%) |
Jun 17, 2021 | 25.53 | 25.56 | 25.51 | 25.55 | 2,887 | +0.08(+0.31%) |
Jun 16, 2021 | 25.55 | 25.56 | 25.46 | 25.47 | 11,451 | -0.08(-0.31%) |
Jun 15, 2021 | 25.48 | 25.56 | 25.47 | 25.55 | 7,899 | -0.01(-0.04%) |
Jun 14, 2021 | 25.46 | 25.56 | 25.45 | 25.56 | 11,801 | +0.07(+0.27%) |
Jun 11, 2021 | 25.49 | 25.50 | 25.43 | 25.49 | 5,824 | +0.00(+0.00%) |
Jun 10, 2021 | 25.47 | 25.49 | 25.39 | 25.49 | 11,714 | -0.02(-0.06%) |
Jun 09, 2021 | 25.47 | 25.52 | 25.45 | 25.50 | 6,751 | +0.02(+0.06%) |
Jun 08, 2021 | 25.56 | 25.56 | 25.41 | 25.49 | 12,988 | -0.01(-0.04%) |
Jun 07, 2021 | 25.44 | 25.56 | 25.44 | 25.50 | 4,687 | +0.08(+0.33%) |
Jun 04, 2021 | 25.37 | 25.44 | 25.33 | 25.42 | 6,580 | +0.02(+0.06%) |
Jun 03, 2021 | 25.41 | 25.49 | 25.32 | 25.40 | 9,057 | -0.04(-0.16%) |
Jun 02, 2021 | 25.32 | 25.57 | 25.32 | 25.44 | 15,654 | +0.06(+0.24%) |