Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.67 | 23.67 | 23.04 | 23.44 | 13,021 | -0.28(-1.20%) |
Sep 29, 2021 | 23.74 | 24.15 | 23.74 | 23.73 | 4,506 | -0.41(-1.69%) |
Sep 28, 2021 | 24.29 | 24.47 | 24.13 | 24.14 | 4,549 | -0.36(-1.49%) |
Sep 27, 2021 | 24.72 | 24.86 | 24.50 | 24.50 | 23,388 | -0.38(-1.53%) |
Sep 24, 2021 | 25.00 | 25.00 | 24.83 | 24.88 | 27,320 | -0.48(-1.89%) |
Sep 23, 2021 | 24.99 | 25.55 | 24.93 | 25.36 | 3,586 | +0.32(+1.27%) |
Sep 22, 2021 | 25.15 | 25.15 | 24.86 | 25.04 | 3,221 | +0.47(+1.91%) |
Sep 21, 2021 | 24.46 | 24.62 | 24.13 | 24.57 | 5,374 | -0.07(-0.27%) |
Sep 20, 2021 | 24.79 | 25.00 | 24.59 | 24.64 | 16,136 | -0.53(-2.11%) |
Sep 17, 2021 | 25.95 | 26.02 | 25.15 | 25.17 | 11,540 | -0.11(-0.44%) |
Sep 16, 2021 | 25.58 | 25.58 | 25.28 | 25.28 | 15,022 | -0.97(-3.70%) |
Sep 15, 2021 | 25.87 | 26.40 | 25.87 | 26.25 | 6,311 | +0.77(+3.02%) |
Sep 14, 2021 | 25.85 | 25.85 | 25.42 | 25.48 | 4,078 | -0.50(-1.92%) |
Sep 13, 2021 | 25.85 | 25.98 | 25.46 | 25.98 | 5,764 | -0.46(-1.74%) |
Sep 10, 2021 | 26.96 | 26.96 | 26.38 | 26.44 | 32,989 | +0.18(+0.69%) |
Sep 09, 2021 | 26.16 | 26.46 | 26.16 | 26.26 | 13,522 | +0.36(+1.39%) |
Sep 08, 2021 | 25.62 | 25.89 | 25.60 | 25.90 | 5,331 | +0.35(+1.39%) |
Sep 07, 2021 | 25.79 | 25.79 | 25.51 | 25.55 | 7,495 | -0.55(-2.12%) |
Sep 03, 2021 | 25.60 | 26.10 | 25.56 | 26.10 | 14,874 | +0.50(+1.95%) |
Sep 02, 2021 | 25.39 | 25.60 | 25.25 | 25.60 | 7,812 | +0.46(+1.83%) |
Sep 01, 2021 | 25.53 | 25.53 | 25.12 | 25.14 | 13,788 | -0.43(-1.69%) |
Aug 31, 2021 | 25.36 | 25.60 | 25.34 | 25.57 | 2,807 | +0.18(+0.70%) |
Aug 30, 2021 | 25.09 | 25.43 | 25.06 | 25.40 | 14,560 | +0.34(+1.34%) |
Aug 27, 2021 | 24.90 | 25.06 | 24.70 | 25.06 | 3,834 | +0.55(+2.25%) |
Aug 26, 2021 | 24.75 | 24.75 | 24.50 | 24.51 | 16,668 | -0.49(-1.95%) |
Aug 25, 2021 | 24.99 | 25.23 | 24.89 | 25.00 | 1,066 | +0.05(+0.18%) |
Aug 24, 2021 | 24.98 | 25.01 | 24.82 | 24.95 | 5,396 | +0.14(+0.57%) |
Aug 23, 2021 | 24.48 | 24.87 | 24.48 | 24.81 | 16,491 | +0.71(+2.97%) |
Aug 20, 2021 | 24.07 | 24.33 | 23.91 | 24.09 | 13,680 | +0.20(+0.85%) |
Aug 19, 2021 | 24.36 | 24.37 | 23.89 | 23.89 | 11,743 | -0.80(-3.26%) |
Aug 18, 2021 | 24.96 | 24.96 | 24.53 | 24.70 | 13,557 | -0.43(-1.71%) |
Aug 17, 2021 | 24.88 | 25.26 | 24.88 | 25.13 | 9,229 | -0.44(-1.71%) |
Aug 16, 2021 | 25.71 | 25.71 | 25.56 | 25.56 | 1,834 | -0.03(-0.11%) |
Aug 13, 2021 | 25.71 | 25.71 | 25.52 | 25.59 | 2,669 | +0.00(+0.02%) |
Aug 12, 2021 | 25.50 | 25.69 | 25.42 | 25.59 | 5,794 | +0.09(+0.36%) |
Aug 11, 2021 | 25.10 | 25.56 | 24.82 | 25.50 | 5,954 | +0.80(+3.24%) |
Aug 10, 2021 | 24.33 | 24.90 | 24.33 | 24.70 | 3,388 | +0.28(+1.13%) |
Aug 09, 2021 | 24.33 | 24.55 | 24.33 | 24.42 | 20,399 | -0.85(-3.37%) |
Aug 06, 2021 | 25.32 | 25.41 | 25.25 | 25.27 | 1,694 | -0.28(-1.10%) |
Aug 05, 2021 | 25.32 | 25.55 | 25.16 | 25.55 | 4,044 | +0.53(+2.12%) |
Aug 04, 2021 | 25.03 | 25.27 | 25.02 | 25.02 | 17,457 | -0.21(-0.81%) |
Aug 03, 2021 | 25.30 | 25.41 | 25.23 | 25.23 | 2,190 | -0.19(-0.73%) |
Aug 02, 2021 | 25.65 | 25.73 | 25.35 | 25.41 | 4,255 | -0.23(-0.88%) |
Jul 30, 2021 | 26.14 | 26.14 | 25.55 | 25.64 | 2,933 | -0.45(-1.74%) |
Jul 29, 2021 | 25.75 | 26.21 | 25.75 | 26.09 | 8,610 | +0.34(+1.32%) |
Jul 28, 2021 | 25.70 | 25.75 | 25.54 | 25.75 | 4,114 | +0.35(+1.38%) |
Jul 27, 2021 | 25.55 | 25.63 | 25.33 | 25.40 | 7,774 | -0.55(-2.12%) |
Jul 26, 2021 | 25.80 | 26.00 | 25.48 | 25.95 | 12,307 | +0.52(+2.04%) |
Jul 23, 2021 | 24.95 | 25.50 | 24.95 | 25.43 | 15,083 | +0.58(+2.33%) |
Jul 22, 2021 | 24.53 | 24.86 | 24.46 | 24.85 | 10,335 | +0.54(+2.22%) |
Jul 21, 2021 | 24.18 | 24.31 | 24.10 | 24.31 | 8,936 | -0.01(-0.03%) |
Jul 20, 2021 | 24.40 | 24.40 | 24.22 | 24.32 | 11,529 | +0.22(+0.91%) |
Jul 19, 2021 | 24.69 | 24.69 | 23.83 | 24.10 | 13,522 | -0.90(-3.61%) |
Jul 16, 2021 | 24.56 | 25.00 | 24.56 | 25.00 | 8,292 | +0.58(+2.38%) |
Jul 15, 2021 | 24.40 | 24.48 | 24.37 | 24.42 | 3,972 | +0.05(+0.18%) |
Jul 14, 2021 | 24.58 | 24.58 | 24.32 | 24.38 | 880 | -0.09(-0.37%) |
Jul 13, 2021 | 24.49 | 24.59 | 24.35 | 24.46 | 3,445 | +0.10(+0.41%) |
Jul 12, 2021 | 24.50 | 24.50 | 24.23 | 24.36 | 2,721 | -0.14(-0.55%) |
Jul 09, 2021 | 24.30 | 24.50 | 24.30 | 24.50 | 3,297 | +0.46(+1.91%) |
Jul 08, 2021 | 24.12 | 24.12 | 23.74 | 24.04 | 3,764 | +0.03(+0.12%) |
Jul 07, 2021 | 23.91 | 24.12 | 23.91 | 24.01 | 4,183 | +0.35(+1.48%) |
Jul 06, 2021 | 24.12 | 24.12 | 23.49 | 23.66 | 7,732 | -0.36(-1.50%) |
Jul 02, 2021 | 23.84 | 24.02 | 23.84 | 24.02 | 1,449 | +0.25(+1.03%) |