Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.05 | 25.24 | 25.05 | 25.19 | 31,997 | +0.12(+0.48%) |
Sep 29, 2021 | 25.40 | 25.40 | 24.74 | 25.07 | 25,767 | +0.03(+0.14%) |
Sep 28, 2021 | 25.33 | 25.33 | 25.04 | 25.04 | 20,573 | -0.20(-0.81%) |
Sep 27, 2021 | 25.38 | 25.38 | 25.18 | 25.24 | 13,488 | -0.06(-0.24%) |
Sep 24, 2021 | 25.21 | 25.48 | 25.21 | 25.30 | 3,445 | -0.10(-0.39%) |
Sep 23, 2021 | 25.32 | 25.68 | 25.18 | 25.40 | 12,960 | -0.10(-0.39%) |
Sep 22, 2021 | 25.18 | 25.50 | 25.18 | 25.50 | 30,524 | +0.27(+1.09%) |
Sep 21, 2021 | 25.37 | 25.37 | 25.19 | 25.23 | 1,741 | -0.12(-0.49%) |
Sep 20, 2021 | 25.23 | 25.37 | 25.12 | 25.35 | 5,425 | +0.02(+0.08%) |
Sep 17, 2021 | 25.12 | 25.34 | 25.12 | 25.33 | 15,257 | +0.13(+0.52%) |
Sep 16, 2021 | 25.12 | 25.25 | 25.07 | 25.20 | 16,589 | -0.01(-0.04%) |
Sep 15, 2021 | 25.50 | 25.50 | 25.21 | 25.21 | 15,989 | -0.27(-1.05%) |
Sep 14, 2021 | 25.45 | 25.59 | 25.45 | 25.48 | 5,780 | +0.03(+0.11%) |
Sep 13, 2021 | 25.60 | 25.60 | 25.40 | 25.45 | 10,484 | -0.37(-1.43%) |
Sep 10, 2021 | 25.64 | 25.85 | 25.57 | 25.82 | 16,577 | +0.09(+0.35%) |
Sep 09, 2021 | 25.60 | 25.75 | 25.54 | 25.73 | 11,423 | -0.02(-0.08%) |
Sep 08, 2021 | 25.85 | 25.91 | 25.60 | 25.75 | 8,289 | -0.10(-0.39%) |
Sep 07, 2021 | 25.66 | 25.90 | 25.46 | 25.85 | 21,453 | +0.15(+0.58%) |
Sep 03, 2021 | 25.67 | 25.70 | 25.60 | 25.70 | 5,176 | +0.03(+0.12%) |
Sep 02, 2021 | 25.41 | 25.69 | 25.39 | 25.67 | 5,403 | +0.17(+0.67%) |
Sep 01, 2021 | 25.40 | 25.56 | 25.40 | 25.50 | 9,088 | +0.14(+0.55%) |
Aug 31, 2021 | 25.59 | 25.61 | 25.33 | 25.36 | 32,362 | -0.31(-1.21%) |
Aug 30, 2021 | 25.52 | 25.67 | 25.52 | 25.67 | 18,887 | -0.02(-0.08%) |
Aug 27, 2021 | 25.60 | 25.69 | 25.51 | 25.69 | 14,815 | +0.21(+0.82%) |
Aug 26, 2021 | 25.56 | 25.56 | 25.48 | 25.48 | 3,402 | -0.20(-0.78%) |
Aug 25, 2021 | 25.65 | 25.68 | 25.57 | 25.68 | 15,381 | +0.06(+0.23%) |
Aug 24, 2021 | 25.60 | 25.64 | 25.47 | 25.62 | 9,190 | -0.03(-0.12%) |
Aug 23, 2021 | 25.54 | 25.65 | 25.44 | 25.65 | 7,868 | +0.05(+0.20%) |
Aug 20, 2021 | 25.52 | 25.60 | 25.45 | 25.60 | 7,818 | +0.00(+0.00%) |
Aug 19, 2021 | 25.54 | 25.60 | 25.50 | 25.60 | 8,355 | -0.07(-0.27%) |
Aug 18, 2021 | 25.81 | 25.81 | 25.35 | 25.67 | 10,556 | +0.00(+0.00%) |
Aug 17, 2021 | 25.73 | 25.73 | 25.55 | 25.67 | 16,418 | +0.00(+0.00%) |
Aug 16, 2021 | 25.55 | 25.70 | 25.51 | 25.67 | 19,239 | +0.12(+0.47%) |
Aug 13, 2021 | 25.51 | 25.69 | 25.48 | 25.55 | 10,547 | -0.13(-0.51%) |
Aug 12, 2021 | 25.45 | 25.68 | 25.43 | 25.68 | 11,755 | +0.23(+0.90%) |
Aug 11, 2021 | 25.48 | 25.60 | 25.31 | 25.45 | 6,507 | +0.03(+0.12%) |
Aug 10, 2021 | 25.48 | 25.63 | 25.31 | 25.42 | 10,581 | -0.12(-0.47%) |
Aug 09, 2021 | 25.67 | 25.95 | 25.41 | 25.54 | 12,465 | -0.13(-0.51%) |
Aug 06, 2021 | 25.65 | 25.70 | 25.52 | 25.67 | 16,870 | +0.03(+0.12%) |
Aug 05, 2021 | 25.63 | 25.85 | 25.57 | 25.64 | 26,735 | -0.04(-0.16%) |
Aug 04, 2021 | 25.48 | 25.70 | 25.43 | 25.68 | 18,998 | +0.05(+0.20%) |
Aug 03, 2021 | 25.46 | 25.64 | 25.40 | 25.63 | 17,297 | +0.02(+0.08%) |
Aug 02, 2021 | 25.58 | 25.66 | 25.50 | 25.61 | 35,778 | -0.07(-0.27%) |
Jul 30, 2021 | 25.33 | 25.82 | 25.30 | 25.68 | 34,173 | +0.33(+1.30%) |
Jul 29, 2021 | 25.14 | 25.35 | 25.14 | 25.35 | 4,691 | +0.16(+0.64%) |
Jul 28, 2021 | 25.36 | 25.37 | 25.13 | 25.19 | 12,577 | -0.26(-1.02%) |
Jul 27, 2021 | 25.35 | 25.45 | 25.26 | 25.45 | 14,329 | +0.07(+0.28%) |
Jul 26, 2021 | 25.32 | 25.41 | 25.32 | 25.38 | 9,404 | -0.02(-0.08%) |
Jul 23, 2021 | 25.26 | 25.44 | 25.26 | 25.40 | 22,919 | +0.03(+0.11%) |
Jul 22, 2021 | 25.41 | 25.41 | 25.25 | 25.37 | 2,335 | -0.05(-0.19%) |
Jul 21, 2021 | 25.41 | 25.42 | 25.20 | 25.42 | 27,027 | +0.01(+0.04%) |
Jul 20, 2021 | 25.26 | 25.41 | 25.26 | 25.41 | 16,637 | +0.05(+0.20%) |
Jul 19, 2021 | 25.37 | 25.42 | 25.18 | 25.36 | 22,192 | +0.03(+0.13%) |
Jul 16, 2021 | 25.34 | 25.38 | 25.30 | 25.33 | 4,958 | -0.04(-0.17%) |
Jul 15, 2021 | 25.35 | 25.38 | 25.30 | 25.37 | 11,660 | -0.05(-0.19%) |
Jul 14, 2021 | 25.25 | 25.42 | 25.25 | 25.42 | 16,908 | +0.00(+0.00%) |
Jul 13, 2021 | 25.35 | 25.42 | 25.32 | 25.42 | 27,594 | +0.06(+0.24%) |
Jul 12, 2021 | 25.35 | 25.41 | 25.33 | 25.36 | 25,579 | +0.09(+0.36%) |
Jul 09, 2021 | 25.27 | 25.41 | 25.27 | 25.27 | 23,350 | -0.12(-0.47%) |
Jul 08, 2021 | 25.30 | 25.41 | 25.14 | 25.39 | 13,158 | -0.03(-0.12%) |
Jul 07, 2021 | 25.25 | 25.42 | 25.25 | 25.42 | 12,585 | +0.13(+0.51%) |
Jul 06, 2021 | 25.26 | 25.34 | 25.12 | 25.29 | 22,372 | -0.05(-0.20%) |
Jul 02, 2021 | 25.27 | 25.34 | 25.21 | 25.34 | 14,260 | -0.04(-0.16%) |