Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.00 | 25.00 | 24.64 | 24.82 | 1,558 | +0.13(+0.52%) |
Sep 29, 2021 | 24.99 | 24.99 | 24.69 | 24.69 | 1,267 | -0.16(-0.64%) |
Sep 28, 2021 | 24.85 | 24.85 | 24.73 | 24.85 | 1,667 | -0.03(-0.14%) |
Sep 27, 2021 | 24.82 | 24.89 | 24.82 | 24.89 | 481 | +0.08(+0.32%) |
Sep 24, 2021 | 24.89 | 24.90 | 24.81 | 24.81 | 1,031 | -0.02(-0.06%) |
Sep 23, 2021 | 24.64 | 24.91 | 24.64 | 24.82 | 2,709 | +0.24(+0.99%) |
Sep 22, 2021 | 24.60 | 24.60 | 24.56 | 24.58 | 2,378 | +0.27(+1.13%) |
Sep 21, 2021 | 24.51 | 24.81 | 24.23 | 24.31 | 5,654 | -0.32(-1.29%) |
Sep 20, 2021 | 23.61 | 24.83 | 23.61 | 24.62 | 951 | -0.14(-0.57%) |
Sep 17, 2021 | 24.64 | 24.76 | 24.64 | 24.76 | 1,438 | +0.00(+0.02%) |
Sep 16, 2021 | 24.85 | 24.86 | 24.76 | 24.76 | 1,030 | +0.01(+0.02%) |
Sep 15, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 298 | +0.11(+0.44%) |
Sep 14, 2021 | 24.65 | 24.83 | 24.65 | 24.64 | 1,481 | -0.10(-0.40%) |
Sep 13, 2021 | 24.79 | 24.86 | 24.56 | 24.74 | 1,960 | -0.06(-0.26%) |
Sep 10, 2021 | 24.67 | 24.81 | 24.67 | 24.81 | 439 | +0.06(+0.24%) |
Sep 09, 2021 | 25.03 | 25.03 | 24.75 | 24.75 | 809 | -0.02(-0.10%) |
Sep 08, 2021 | 24.74 | 25.03 | 24.59 | 24.77 | 1,644 | -0.04(-0.16%) |
Sep 07, 2021 | 24.63 | 24.97 | 24.63 | 24.81 | 2,617 | +0.12(+0.48%) |
Sep 03, 2021 | 24.70 | 25.06 | 24.61 | 24.69 | 103,208 | +0.10(+0.40%) |
Sep 02, 2021 | 24.67 | 24.67 | 24.60 | 24.60 | 2,307 | -0.03(-0.14%) |
Sep 01, 2021 | 24.57 | 24.63 | 24.51 | 24.63 | 4,015 | -0.02(-0.06%) |
Aug 31, 2021 | 24.61 | 24.64 | 24.45 | 24.64 | 1,810 | -0.02(-0.08%) |
Aug 30, 2021 | 24.76 | 24.76 | 24.66 | 24.66 | 1,191 | +0.08(+0.32%) |
Aug 27, 2021 | 24.75 | 24.79 | 24.59 | 24.59 | 2,998 | +0.12(+0.49%) |
Aug 26, 2021 | 24.70 | 24.80 | 24.47 | 24.47 | 1,335 | -0.10(-0.40%) |
Aug 25, 2021 | 24.65 | 24.65 | 24.35 | 24.57 | 1,155 | +0.11(+0.47%) |
Aug 24, 2021 | 24.32 | 24.45 | 24.28 | 24.45 | 655 | +0.11(+0.47%) |
Aug 23, 2021 | 24.27 | 24.34 | 24.27 | 24.34 | 2,191 | +0.23(+0.97%) |
Aug 20, 2021 | 23.96 | 24.31 | 23.96 | 24.10 | 1,512 | -0.05(-0.20%) |
Aug 19, 2021 | 24.00 | 24.15 | 24.00 | 24.15 | 368 | -0.27(-1.12%) |
Aug 18, 2021 | 24.19 | 24.43 | 24.06 | 24.43 | 1,403 | +0.06(+0.24%) |
Aug 17, 2021 | 24.39 | 24.39 | 24.37 | 24.37 | 736 | -0.16(-0.67%) |
Aug 16, 2021 | 24.32 | 24.53 | 24.32 | 24.53 | 3,600 | -0.03(-0.12%) |
Aug 13, 2021 | 24.83 | 24.83 | 24.46 | 24.56 | 1,790 | +0.01(+0.02%) |
Aug 12, 2021 | 24.56 | 24.56 | 24.42 | 24.56 | 1,108 | -0.06(-0.24%) |
Aug 11, 2021 | 24.56 | 24.61 | 24.56 | 24.61 | 522 | +0.08(+0.32%) |
Aug 10, 2021 | 24.54 | 24.54 | 24.54 | 24.54 | 413 | +0.06(+0.24%) |
Aug 09, 2021 | 24.40 | 24.49 | 24.36 | 24.48 | 830 | -0.00(-0.00%) |
Aug 06, 2021 | 24.39 | 24.59 | 24.39 | 24.48 | 8,609 | -0.09(-0.38%) |
Aug 05, 2021 | 24.47 | 24.57 | 24.41 | 24.57 | 1,830 | +0.06(+0.25%) |
Aug 04, 2021 | 24.36 | 24.72 | 24.36 | 24.51 | 1,863 | +0.32(+1.32%) |
Aug 03, 2021 | 24.18 | 24.24 | 24.11 | 24.19 | 2,043 | -0.03(-0.12%) |
Aug 02, 2021 | 24.26 | 24.26 | 24.21 | 24.22 | 1,156 | -0.13(-0.52%) |
Jul 30, 2021 | 24.31 | 24.35 | 24.28 | 24.35 | 1,867 | -0.03(-0.12%) |
Jul 29, 2021 | 24.59 | 24.59 | 24.34 | 24.38 | 895 | +0.09(+0.37%) |
Jul 28, 2021 | 24.27 | 24.29 | 24.27 | 24.29 | 783 | +0.05(+0.23%) |
Jul 27, 2021 | 24.27 | 24.27 | 24.22 | 24.23 | 1,016 | -0.23(-0.96%) |
Jul 26, 2021 | 24.47 | 24.47 | 24.47 | 24.47 | 591 | +0.04(+0.18%) |
Jul 23, 2021 | 24.44 | 24.44 | 24.42 | 24.42 | 458 | +0.02(+0.08%) |
Jul 22, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 894 | +0.02(+0.10%) |
Jul 21, 2021 | 24.32 | 24.49 | 24.32 | 24.38 | 575 | +0.33(+1.38%) |
Jul 20, 2021 | 24.05 | 24.05 | 24.05 | 24.05 | 68 | -0.03(-0.12%) |
Jul 19, 2021 | 23.98 | 24.23 | 23.91 | 24.07 | 886 | -0.25(-1.04%) |
Jul 16, 2021 | 24.30 | 24.33 | 24.30 | 24.33 | 405 | -0.05(-0.20%) |
Jul 15, 2021 | 24.47 | 24.47 | 24.38 | 24.38 | 896 | -0.15(-0.61%) |
Jul 14, 2021 | 24.53 | 24.53 | 24.53 | 24.53 | 131 | +0.02(+0.10%) |
Jul 13, 2021 | 24.61 | 24.61 | 24.50 | 24.50 | 474 | -0.05(-0.20%) |
Jul 12, 2021 | 24.61 | 24.61 | 24.55 | 24.55 | 1,579 | -0.00(-0.02%) |
Jul 09, 2021 | 24.56 | 24.56 | 24.56 | 24.56 | 100 | +0.14(+0.59%) |
Jul 08, 2021 | 24.51 | 24.51 | 24.41 | 24.41 | 571 | -0.36(-1.46%) |
Jul 07, 2021 | 24.77 | 24.77 | 24.77 | 24.77 | 206 | +0.03(+0.10%) |
Jul 06, 2021 | 24.73 | 24.75 | 24.73 | 24.75 | 1,229 | -0.12(-0.48%) |
Jul 02, 2021 | 24.79 | 24.87 | 24.79 | 24.87 | 606 | -0.09(-0.38%) |