Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.68 | 24.68 | 24.39 | 24.39 | 302 | -0.61(-2.44%) |
Sep 29, 2021 | 24.40 | 25.05 | 24.40 | 25.00 | 27 | -0.38(-1.50%) |
Sep 28, 2021 | 25.84 | 25.84 | 25.38 | 25.38 | 104 | -0.41(-1.59%) |
Sep 27, 2021 | 24.95 | 25.79 | 24.95 | 25.79 | 196 | +1.09(+4.41%) |
Sep 24, 2021 | 24.27 | 24.70 | 24.27 | 24.70 | 115 | +0.17(+0.69%) |
Sep 23, 2021 | 25.58 | 25.58 | 24.33 | 24.53 | 1,445 | -0.29(-1.15%) |
Sep 22, 2021 | 25.44 | 25.44 | 24.82 | 24.82 | 4 | -1.04(-4.00%) |
Sep 21, 2021 | 24.84 | 25.85 | 24.84 | 25.85 | 1,008 | +0.94(+3.75%) |
Sep 20, 2021 | 25.48 | 25.48 | 24.91 | 24.91 | 342 | -0.54(-2.10%) |
Sep 16, 2021 | 25.45 | 25.45 | 25.45 | 0 | -0.77(-2.94%) | |
Sep 15, 2021 | 25.42 | 26.79 | 25.42 | 26.22 | 3,321 | -0.69(-2.56%) |
Sep 14, 2021 | 26.80 | 27.14 | 26.70 | 26.91 | 450 | +0.29(+1.09%) |
Sep 13, 2021 | 26.68 | 26.77 | 26.62 | 26.62 | 213 | -0.15(-0.56%) |
Sep 10, 2021 | 26.77 | 26.77 | 26.77 | 26.77 | 1,600 | +0.62(+2.37%) |
Sep 09, 2021 | 26.05 | 26.20 | 26.05 | 26.15 | 2,220 | +0.10(+0.38%) |
Sep 08, 2021 | 26.57 | 26.57 | 25.41 | 26.05 | 2,452 | -0.20(-0.76%) |
Sep 07, 2021 | 26.00 | 26.25 | 25.30 | 26.25 | 151 | +1.85(+7.58%) |
Sep 03, 2021 | 25.29 | 25.29 | 24.40 | 24.40 | 402 | +0.37(+1.55%) |
Sep 01, 2021 | 24.03 | 24.03 | 24.03 | 0 | +0.53(+2.25%) | |
Aug 30, 2021 | 23.50 | 23.50 | 23.50 | 0 | -0.30(-1.26%) | |
Aug 27, 2021 | 23.40 | 23.82 | 23.40 | 23.80 | 801 | +0.30(+1.28%) |
Aug 26, 2021 | 24.44 | 24.44 | 23.50 | 23.50 | 1,447 | -0.14(-0.59%) |
Aug 25, 2021 | 23.64 | 23.64 | 23.64 | 23.64 | 515 | -0.36(-1.50%) |
Aug 24, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.34(+1.42%) |
Aug 23, 2021 | 23.65 | 23.66 | 23.65 | 23.66 | 460 | +0.01(+0.06%) |
Aug 20, 2021 | 23.64 | 24.13 | 23.64 | 23.65 | 605 | -0.27(-1.13%) |
Aug 19, 2021 | 24.09 | 24.09 | 23.92 | 23.92 | 15 | -0.82(-3.33%) |
Aug 18, 2021 | 24.95 | 24.95 | 24.74 | 24.74 | 165 | -0.11(-0.43%) |
Aug 17, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 150 | +0.00(+0.00%) |
Aug 16, 2021 | 24.69 | 24.90 | 24.69 | 24.85 | 190 | -0.10(-0.42%) |
Aug 13, 2021 | 24.58 | 24.95 | 24.58 | 24.95 | 307 | -0.36(-1.40%) |
Aug 12, 2021 | 24.55 | 25.31 | 24.55 | 25.31 | 490 | +0.33(+1.32%) |
Aug 11, 2021 | 24.78 | 24.98 | 24.78 | 24.98 | 469 | +0.29(+1.17%) |
Aug 10, 2021 | 24.69 | 24.69 | 24.69 | 24.69 | 100 | +0.04(+0.16%) |
Aug 09, 2021 | 23.98 | 25.40 | 23.98 | 24.65 | 360 | -0.05(-0.20%) |
Aug 06, 2021 | 25.04 | 25.04 | 24.70 | 24.70 | 280 | +0.14(+0.57%) |
Aug 05, 2021 | 24.11 | 24.56 | 24.11 | 24.56 | 706 | +0.33(+1.36%) |
Aug 04, 2021 | 24.23 | 24.23 | 24.23 | 24.23 | 20 | +0.32(+1.32%) |
Aug 03, 2021 | 23.68 | 23.91 | 23.68 | 23.91 | 131 | -0.21(-0.85%) |
Aug 02, 2021 | 24.25 | 24.25 | 24.00 | 24.12 | 210 | +0.36(+1.52%) |
Jul 30, 2021 | 24.05 | 24.15 | 23.46 | 23.76 | 198 | -0.49(-2.02%) |
Jul 29, 2021 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | +0.57(+2.41%) |
Jul 28, 2021 | 23.31 | 23.73 | 23.30 | 23.68 | 111 | +0.39(+1.67%) |
Jul 27, 2021 | 23.29 | 23.29 | 23.29 | 23.29 | 5 | -0.61(-2.55%) |
Jul 26, 2021 | 23.56 | 23.90 | 23.37 | 23.90 | 7,329 | +0.51(+2.20%) |
Jul 23, 2021 | 23.17 | 23.39 | 23.17 | 23.39 | 1,433 | +0.03(+0.14%) |
Jul 22, 2021 | 23.30 | 23.35 | 23.30 | 23.35 | 70 | +0.21(+0.89%) |
Jul 21, 2021 | 23.58 | 23.58 | 23.01 | 23.15 | 813 | -0.20(-0.87%) |
Jul 20, 2021 | 23.50 | 23.50 | 23.17 | 23.35 | 25,231 | -0.15(-0.64%) |
Jul 19, 2021 | 23.50 | 23.82 | 22.83 | 23.50 | 533 | -0.15(-0.63%) |
Jul 16, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 178 | -0.21(-0.88%) |
Jul 15, 2021 | 24.41 | 24.41 | 23.86 | 23.86 | 16 | -0.05(-0.21%) |
Jul 14, 2021 | 24.41 | 24.41 | 23.91 | 23.91 | 731 | +0.16(+0.65%) |
Jul 13, 2021 | 23.75 | 23.75 | 23.75 | 23.75 | 2 | -0.32(-1.33%) |
Jul 12, 2021 | 23.75 | 24.29 | 23.75 | 24.07 | 224 | -0.14(-0.60%) |
Jul 09, 2021 | 24.25 | 24.25 | 24.22 | 24.22 | 405 | +0.47(+1.98%) |
Jul 08, 2021 | 23.90 | 23.90 | 23.68 | 23.75 | 233 | -0.54(-2.22%) |
Jul 07, 2021 | 24.29 | 24.29 | 24.29 | 24.29 | 844 | +0.52(+2.19%) |
Jul 06, 2021 | 23.76 | 24.48 | 23.65 | 23.77 | 258 | -0.03(-0.13%) |
Jul 02, 2021 | 23.97 | 23.97 | 23.80 | 23.80 | 566 | +0.15(+0.63%) |