Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.42 | 23.70 | 23.42 | 23.62 | 1,044 | +0.39(+1.70%) |
Sep 29, 2021 | 23.46 | 23.46 | 23.23 | 23.23 | 225 | -0.23(-0.98%) |
Sep 28, 2021 | 23.37 | 23.54 | 23.37 | 23.45 | 1,601 | -0.19(-0.80%) |
Sep 27, 2021 | 23.45 | 23.64 | 23.41 | 23.64 | 686 | -0.12(-0.53%) |
Sep 24, 2021 | 23.93 | 23.93 | 23.69 | 23.77 | 3,187 | -0.16(-0.67%) |
Sep 23, 2021 | 24.17 | 24.17 | 23.89 | 23.93 | 1,792 | -0.29(-1.19%) |
Sep 22, 2021 | 24.34 | 24.34 | 24.22 | 24.22 | 964 | -0.09(-0.35%) |
Sep 21, 2021 | 24.36 | 24.36 | 24.25 | 24.30 | 2,066 | +0.23(+0.96%) |
Sep 20, 2021 | 24.05 | 24.12 | 24.02 | 24.07 | 2,479 | +0.12(+0.52%) |
Sep 17, 2021 | 24.22 | 24.22 | 23.89 | 23.95 | 2,646 | -0.10(-0.42%) |
Sep 16, 2021 | 24.45 | 24.45 | 23.97 | 24.05 | 4,325 | -0.55(-2.26%) |
Sep 15, 2021 | 24.92 | 24.92 | 24.51 | 24.61 | 4,647 | -0.08(-0.32%) |
Sep 14, 2021 | 24.73 | 24.76 | 24.46 | 24.68 | 2,302 | +0.05(+0.22%) |
Sep 13, 2021 | 24.63 | 24.65 | 24.60 | 24.63 | 2,119 | +0.11(+0.45%) |
Sep 10, 2021 | 24.65 | 24.67 | 24.52 | 24.52 | 1,737 | -0.03(-0.12%) |
Sep 09, 2021 | 24.63 | 24.63 | 24.49 | 24.55 | 1,508 | +0.17(+0.68%) |
Sep 08, 2021 | 24.46 | 24.46 | 24.38 | 24.38 | 459 | -0.13(-0.52%) |
Sep 07, 2021 | 24.69 | 24.69 | 24.47 | 24.51 | 13,978 | -0.54(-2.17%) |
Sep 03, 2021 | 24.92 | 25.17 | 24.92 | 25.05 | 6,152 | +0.30(+1.21%) |
Sep 02, 2021 | 24.80 | 24.80 | 24.75 | 24.75 | 429 | -0.03(-0.13%) |
Sep 01, 2021 | 24.73 | 24.79 | 24.73 | 24.79 | 2,260 | -0.05(-0.20%) |
Aug 31, 2021 | 24.88 | 24.88 | 24.80 | 24.84 | 1,199 | +0.09(+0.34%) |
Aug 30, 2021 | 24.99 | 24.99 | 24.75 | 24.75 | 1,537 | -0.04(-0.16%) |
Aug 27, 2021 | 24.69 | 24.82 | 24.69 | 24.79 | 305 | +0.40(+1.64%) |
Aug 26, 2021 | 24.37 | 24.39 | 24.37 | 24.39 | 327 | -0.00(-0.02%) |
Aug 25, 2021 | 24.41 | 24.41 | 24.39 | 24.39 | 417 | -0.27(-1.11%) |
Aug 24, 2021 | 24.66 | 24.74 | 24.22 | 24.67 | 7,111 | -0.01(-0.03%) |
Aug 23, 2021 | 24.60 | 24.70 | 24.60 | 24.68 | 2,356 | +0.42(+1.71%) |
Aug 20, 2021 | 24.33 | 24.36 | 24.26 | 24.26 | 683 | -0.02(-0.08%) |
Aug 19, 2021 | 24.22 | 24.28 | 24.22 | 24.28 | 791 | -0.03(-0.13%) |
Aug 18, 2021 | 24.31 | 24.31 | 24.17 | 24.31 | 415 | +0.00(+0.02%) |
Aug 17, 2021 | 24.38 | 24.38 | 24.25 | 24.30 | 3,422 | -0.05(-0.21%) |
Aug 16, 2021 | 24.29 | 24.43 | 24.25 | 24.36 | 5,964 | +0.20(+0.81%) |
Aug 13, 2021 | 23.96 | 24.16 | 23.96 | 24.16 | 13,152 | +0.43(+1.83%) |
Aug 12, 2021 | 23.73 | 23.73 | 23.73 | 23.73 | 100 | -0.01(-0.04%) |
Aug 11, 2021 | 23.46 | 23.74 | 23.46 | 23.74 | 385 | +0.32(+1.36%) |
Aug 10, 2021 | 23.44 | 23.51 | 23.41 | 23.42 | 1,417 | -0.10(-0.44%) |
Aug 09, 2021 | 23.74 | 23.98 | 23.52 | 23.52 | 2,438 | -0.59(-2.47%) |
Aug 06, 2021 | 24.20 | 24.20 | 24.08 | 24.11 | 2,870 | -0.85(-3.42%) |
Aug 05, 2021 | 25.05 | 25.05 | 24.97 | 24.97 | 202 | -0.07(-0.29%) |
Aug 04, 2021 | 25.09 | 25.09 | 25.04 | 25.04 | 360 | +0.01(+0.04%) |
Aug 03, 2021 | 25.07 | 25.12 | 25.03 | 25.03 | 596 | -0.05(-0.22%) |
Aug 02, 2021 | 25.08 | 25.09 | 25.08 | 25.09 | 2,397 | +0.13(+0.51%) |
Jul 30, 2021 | 25.01 | 25.01 | 24.96 | 24.96 | 265 | -0.24(-0.95%) |
Jul 29, 2021 | 24.94 | 25.51 | 24.94 | 25.20 | 14,808 | +0.37(+1.50%) |
Jul 28, 2021 | 24.82 | 24.83 | 24.76 | 24.83 | 281 | +0.10(+0.39%) |
Jul 27, 2021 | 24.20 | 24.73 | 24.20 | 24.73 | 785 | +0.11(+0.47%) |
Jul 26, 2021 | 24.91 | 24.91 | 24.62 | 24.62 | 499 | -0.17(-0.67%) |
Jul 23, 2021 | 24.82 | 24.82 | 24.72 | 24.78 | 1,293 | +0.07(+0.27%) |
Jul 22, 2021 | 24.72 | 24.75 | 24.71 | 24.71 | 249 | -0.06(-0.25%) |
Jul 21, 2021 | 24.97 | 24.98 | 24.41 | 24.78 | 5,863 | -0.25(-0.99%) |
Jul 20, 2021 | 25.12 | 25.12 | 25.01 | 25.03 | 1,243 | +0.05(+0.22%) |
Jul 19, 2021 | 24.92 | 25.00 | 24.92 | 24.97 | 1,190 | -0.05(-0.20%) |
Jul 16, 2021 | 25.11 | 25.11 | 25.02 | 25.02 | 1,993 | -0.18(-0.69%) |
Jul 15, 2021 | 24.93 | 25.26 | 24.93 | 25.20 | 1,364 | +0.26(+1.04%) |
Jul 14, 2021 | 25.00 | 25.00 | 24.86 | 24.94 | 2,503 | +0.10(+0.40%) |
Jul 13, 2021 | 24.82 | 24.84 | 24.82 | 24.84 | 1,401 | +0.04(+0.14%) |
Jul 12, 2021 | 24.97 | 24.97 | 24.80 | 24.80 | 3,167 | +0.04(+0.16%) |
Jul 09, 2021 | 25.01 | 25.01 | 24.26 | 24.76 | 4,552 | -0.16(-0.62%) |
Jul 08, 2021 | 25.13 | 25.13 | 24.82 | 24.91 | 6,097 | -0.01(-0.04%) |
Jul 07, 2021 | 25.03 | 25.04 | 24.86 | 24.92 | 4,258 | +0.31(+1.28%) |
Jul 06, 2021 | 24.49 | 25.30 | 24.49 | 24.61 | 4,342 | +0.23(+0.94%) |
Jul 02, 2021 | 24.26 | 24.39 | 24.26 | 24.38 | 1,642 | +0.21(+0.87%) |