Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.03 | 25.03 | 24.93 | 24.93 | 280 | +0.18(+0.72%) |
Sep 29, 2021 | 24.81 | 24.84 | 24.75 | 24.75 | 601 | -0.16(-0.64%) |
Sep 28, 2021 | 24.91 | 24.91 | 24.91 | 24.91 | 15 | -0.34(-1.35%) |
Sep 27, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 208 | +0.19(+0.75%) |
Sep 24, 2021 | 25.09 | 25.09 | 25.06 | 25.06 | 113 | -0.35(-1.37%) |
Sep 23, 2021 | 25.40 | 25.41 | 25.40 | 25.41 | 282 | +0.17(+0.68%) |
Sep 22, 2021 | 25.34 | 25.34 | 25.24 | 25.24 | 324 | +0.39(+1.59%) |
Sep 21, 2021 | 24.79 | 24.94 | 24.79 | 24.85 | 7,445 | +0.13(+0.52%) |
Sep 20, 2021 | 24.96 | 24.96 | 24.56 | 24.72 | 8,069 | -0.73(-2.85%) |
Sep 17, 2021 | 25.44 | 25.44 | 25.44 | 25.44 | 107 | -0.06(-0.23%) |
Sep 16, 2021 | 25.50 | 25.50 | 25.50 | 25.50 | 6 | -0.27(-1.03%) |
Sep 15, 2021 | 25.73 | 25.77 | 25.72 | 25.77 | 1,098 | -0.07(-0.29%) |
Sep 14, 2021 | 25.88 | 25.88 | 25.84 | 25.84 | 380 | -0.29(-1.12%) |
Sep 13, 2021 | 26.10 | 26.13 | 26.10 | 26.13 | 3,995 | +0.02(+0.08%) |
Sep 10, 2021 | 26.11 | 26.11 | 26.11 | 26.11 | 107 | +0.01(+0.05%) |
Sep 09, 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 17 | -0.09(-0.34%) |
Sep 08, 2021 | 26.20 | 26.20 | 26.19 | 26.19 | 446 | -0.33(-1.23%) |
Sep 07, 2021 | 26.48 | 26.52 | 26.48 | 26.52 | 333 | +0.17(+0.65%) |
Sep 03, 2021 | 26.35 | 26.37 | 26.34 | 26.34 | 4,458 | +0.14(+0.52%) |
Sep 02, 2021 | 26.29 | 26.35 | 26.21 | 26.21 | 14,927 | -0.09(-0.36%) |
Sep 01, 2021 | 26.13 | 26.30 | 26.13 | 26.30 | 580 | +0.31(+1.21%) |
Aug 31, 2021 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.39(+1.51%) |
Aug 30, 2021 | 25.55 | 25.60 | 25.50 | 25.60 | 4,101 | +0.08(+0.30%) |
Aug 27, 2021 | 25.54 | 25.54 | 25.40 | 25.52 | 3,858 | +0.25(+0.97%) |
Aug 26, 2021 | 25.28 | 25.28 | 25.28 | 25.28 | 5 | -0.24(-0.92%) |
Aug 25, 2021 | 25.51 | 25.51 | 25.51 | 25.51 | 32 | +0.04(+0.16%) |
Aug 24, 2021 | 25.43 | 25.47 | 25.43 | 25.47 | 1,976 | +0.51(+2.03%) |
Aug 23, 2021 | 24.82 | 24.97 | 24.77 | 24.97 | 8,004 | +0.50(+2.04%) |
Aug 20, 2021 | 24.65 | 24.65 | 24.45 | 24.47 | 14,047 | -0.17(-0.70%) |
Aug 19, 2021 | 24.66 | 24.75 | 24.64 | 24.64 | 63,265 | -0.43(-1.72%) |
Aug 18, 2021 | 25.21 | 25.23 | 25.07 | 25.07 | 1,406 | +0.14(+0.56%) |
Aug 17, 2021 | 24.95 | 25.03 | 24.88 | 24.93 | 73,611 | -0.54(-2.13%) |
Aug 16, 2021 | 25.55 | 25.55 | 25.37 | 25.48 | 15,484 | -0.14(-0.55%) |
Aug 13, 2021 | 25.54 | 25.62 | 25.54 | 25.62 | 1,712 | -0.10(-0.40%) |
Aug 12, 2021 | 25.65 | 25.72 | 25.65 | 25.72 | 399 | -0.26(-0.98%) |
Aug 11, 2021 | 25.98 | 25.98 | 25.98 | 25.98 | 259 | +0.07(+0.26%) |
Aug 10, 2021 | 25.98 | 25.98 | 25.89 | 25.91 | 2,032 | -0.03(-0.11%) |
Aug 09, 2021 | 25.98 | 25.99 | 25.94 | 25.94 | 610 | +0.16(+0.61%) |
Aug 06, 2021 | 25.85 | 25.85 | 25.78 | 25.78 | 1,048 | -0.24(-0.93%) |
Aug 05, 2021 | 26.03 | 26.03 | 26.02 | 26.02 | 1,080 | -0.07(-0.28%) |
Aug 04, 2021 | 26.19 | 26.19 | 26.05 | 26.09 | 508 | +0.22(+0.86%) |
Aug 03, 2021 | 25.79 | 25.87 | 25.77 | 25.87 | 2,206 | +0.10(+0.40%) |
Aug 02, 2021 | 25.77 | 25.85 | 25.77 | 25.77 | 1,046 | +0.15(+0.58%) |
Jul 30, 2021 | 25.49 | 25.67 | 25.49 | 25.62 | 4,435 | -0.15(-0.58%) |
Jul 29, 2021 | 25.87 | 25.87 | 25.71 | 25.77 | 6,016 | +0.08(+0.31%) |
Jul 28, 2021 | 25.56 | 25.69 | 25.51 | 25.69 | 1,566 | +0.69(+2.77%) |
Jul 27, 2021 | 25.02 | 25.02 | 24.76 | 25.00 | 21,328 | -0.64(-2.49%) |
Jul 26, 2021 | 25.66 | 25.79 | 25.63 | 25.64 | 17,395 | -0.70(-2.67%) |
Jul 23, 2021 | 26.12 | 26.37 | 26.12 | 26.34 | 82,534 | -0.29(-1.08%) |
Jul 22, 2021 | 26.62 | 26.63 | 26.62 | 26.63 | 825 | +0.10(+0.40%) |
Jul 21, 2021 | 26.27 | 26.52 | 26.27 | 26.52 | 3,015 | +0.10(+0.37%) |
Jul 20, 2021 | 26.40 | 26.42 | 26.40 | 26.42 | 468 | +0.17(+0.63%) |
Jul 19, 2021 | 26.28 | 26.28 | 26.21 | 26.26 | 532 | -0.42(-1.56%) |
Jul 16, 2021 | 26.76 | 26.76 | 26.68 | 26.68 | 376 | -0.23(-0.87%) |
Jul 15, 2021 | 26.97 | 26.97 | 26.91 | 26.91 | 3,970 | +0.10(+0.36%) |
Jul 14, 2021 | 26.79 | 26.81 | 26.79 | 26.81 | 240 | +0.05(+0.17%) |
Jul 13, 2021 | 26.77 | 26.77 | 26.77 | 26.77 | 7 | +0.11(+0.40%) |
Jul 12, 2021 | 26.66 | 26.66 | 26.66 | 26.66 | 767 | +0.01(+0.05%) |
Jul 09, 2021 | 26.63 | 26.65 | 26.62 | 26.65 | 1,832 | +0.42(+1.60%) |
Jul 08, 2021 | 26.17 | 26.27 | 26.17 | 26.23 | 945 | -0.55(-2.06%) |
Jul 07, 2021 | 26.78 | 26.96 | 26.78 | 26.78 | 228 | -0.04(-0.15%) |
Jul 06, 2021 | 26.95 | 26.95 | 26.81 | 26.82 | 903 | -0.35(-1.29%) |
Jul 02, 2021 | 27.14 | 27.17 | 27.11 | 27.17 | 640 | -0.10(-0.38%) |