Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.57 | 25.06 | 24.57 | 24.57 | 2,755 | +0.53(+2.21%) |
Sep 28, 2021 | 24.04 | 24.04 | 24.04 | 54 | +0.05(+0.19%) | |
Sep 27, 2021 | 23.99 | 23.99 | 23.99 | 23.99 | 260 | -0.97(-3.89%) |
Sep 24, 2021 | 24.43 | 25.24 | 24.16 | 24.96 | 2,409 | +0.58(+2.36%) |
Sep 23, 2021 | 24.49 | 24.52 | 24.39 | 24.39 | 963 | +0.05(+0.18%) |
Sep 22, 2021 | 24.49 | 24.96 | 24.34 | 24.34 | 14,891 | -0.25(-1.03%) |
Sep 21, 2021 | 23.96 | 24.93 | 23.96 | 24.60 | 17,464 | +0.64(+2.65%) |
Sep 20, 2021 | 24.08 | 24.52 | 23.90 | 23.96 | 14,804 | -0.61(-2.48%) |
Sep 17, 2021 | 24.01 | 24.72 | 23.76 | 24.57 | 23,967 | +0.68(+2.84%) |
Sep 16, 2021 | 23.81 | 23.94 | 23.76 | 23.89 | 3,829 | +0.04(+0.15%) |
Sep 15, 2021 | 23.94 | 24.10 | 23.85 | 23.85 | 685 | -0.04(-0.19%) |
Sep 14, 2021 | 24.02 | 24.47 | 23.83 | 23.90 | 8,301 | +0.13(+0.56%) |
Sep 13, 2021 | 23.86 | 24.08 | 23.76 | 23.76 | 22,278 | +0.00(+0.00%) |
Sep 10, 2021 | 23.99 | 23.99 | 23.68 | 23.76 | 15,605 | +0.04(+0.15%) |
Sep 09, 2021 | 23.68 | 23.81 | 23.68 | 23.73 | 5,016 | +0.09(+0.38%) |
Sep 08, 2021 | 23.68 | 23.76 | 23.45 | 23.64 | 16,966 | -0.12(-0.53%) |
Sep 07, 2021 | 23.51 | 23.92 | 23.45 | 23.76 | 26,146 | -0.14(-0.60%) |
Sep 03, 2021 | 23.64 | 23.98 | 23.64 | 23.91 | 8,112 | +0.70(+3.00%) |
Sep 02, 2021 | 23.68 | 23.81 | 23.21 | 23.21 | 6,568 | -0.29(-1.25%) |
Sep 01, 2021 | 23.63 | 23.72 | 23.51 | 23.51 | 4,129 | -0.17(-0.72%) |
Aug 31, 2021 | 23.67 | 23.91 | 23.67 | 23.68 | 4,234 | +0.44(+1.88%) |
Aug 30, 2021 | 23.58 | 23.58 | 22.68 | 23.24 | 9,042 | -0.62(-2.58%) |
Aug 27, 2021 | 23.88 | 23.90 | 23.39 | 23.85 | 6,348 | -0.05(-0.22%) |
Aug 26, 2021 | 23.90 | 23.91 | 23.90 | 23.91 | 483 | +0.46(+1.94%) |
Aug 25, 2021 | 23.32 | 23.50 | 23.32 | 23.45 | 3,174 | +0.33(+1.43%) |
Aug 24, 2021 | 23.44 | 23.50 | 22.92 | 23.12 | 5,810 | -0.15(-0.65%) |
Aug 23, 2021 | 22.95 | 23.76 | 22.68 | 23.27 | 4,995 | +0.04(+0.19%) |
Aug 19, 2021 | 23.23 | 23.23 | 23.23 | 229 | -0.45(-1.89%) | |
Aug 18, 2021 | 23.68 | 23.68 | 23.68 | 23.68 | 382 | -0.06(-0.26%) |
Aug 17, 2021 | 23.62 | 23.74 | 23.62 | 23.74 | 681 | -0.12(-0.49%) |
Aug 16, 2021 | 24.12 | 24.12 | 23.41 | 23.85 | 7,724 | -0.51(-2.09%) |
Aug 13, 2021 | 24.65 | 24.65 | 24.12 | 24.36 | 2,838 | +0.55(+2.33%) |
Aug 12, 2021 | 23.55 | 24.60 | 23.55 | 23.81 | 21,611 | -0.45(-1.86%) |
Aug 11, 2021 | 24.12 | 24.70 | 23.86 | 24.26 | 1,328 | +0.75(+3.21%) |
Aug 10, 2021 | 23.60 | 24.05 | 23.40 | 23.51 | 8,966 | -0.08(-0.34%) |
Aug 09, 2021 | 23.68 | 24.33 | 23.59 | 23.59 | 3,690 | +0.08(+0.34%) |
Aug 06, 2021 | 23.48 | 23.73 | 23.48 | 23.51 | 3,765 | +0.03(+0.11%) |
Aug 05, 2021 | 23.38 | 23.68 | 23.38 | 23.48 | 1,171 | -0.11(-0.45%) |
Aug 04, 2021 | 23.40 | 23.68 | 23.40 | 23.59 | 5,931 | +0.19(+0.80%) |
Aug 03, 2021 | 23.14 | 23.40 | 23.05 | 23.40 | 87,903 | +0.44(+1.91%) |
Aug 02, 2021 | 23.57 | 23.58 | 22.89 | 22.96 | 8,291 | -0.01(-0.04%) |
Jul 30, 2021 | 23.44 | 23.44 | 22.97 | 22.97 | 10,124 | -0.61(-2.58%) |
Jul 29, 2021 | 23.45 | 23.58 | 23.30 | 23.58 | 29,161 | +0.27(+1.15%) |
Jul 28, 2021 | 23.85 | 23.85 | 23.12 | 23.31 | 2,021 | -0.12(-0.50%) |
Jul 27, 2021 | 23.45 | 23.45 | 23.43 | 23.43 | 625 | +0.04(+0.15%) |
Jul 26, 2021 | 23.93 | 23.93 | 23.39 | 23.39 | 687 | -0.29(-1.21%) |
Jul 23, 2021 | 23.88 | 23.89 | 23.23 | 23.68 | 7,105 | -0.22(-0.93%) |
Jul 22, 2021 | 24.30 | 24.30 | 23.73 | 23.90 | 3,014 | -0.67(-2.73%) |
Jul 21, 2021 | 24.81 | 24.81 | 24.12 | 24.57 | 2,372 | -0.22(-0.90%) |
Jul 20, 2021 | 24.94 | 24.94 | 24.79 | 24.79 | 1,488 | +0.45(+1.83%) |
Jul 19, 2021 | 24.35 | 24.35 | 24.35 | 24.35 | 181 | -0.20(-0.80%) |
Jul 16, 2021 | 24.66 | 24.66 | 24.43 | 24.54 | 1,649 | +0.14(+0.59%) |
Jul 15, 2021 | 24.30 | 24.57 | 24.30 | 24.40 | 3,071 | +0.29(+1.19%) |
Jul 14, 2021 | 24.83 | 24.99 | 24.09 | 24.11 | 11,424 | -0.11(-0.45%) |
Jul 13, 2021 | 24.12 | 24.47 | 23.74 | 24.22 | 5,275 | -0.25(-1.04%) |
Jul 12, 2021 | 24.35 | 24.57 | 24.35 | 24.47 | 3,415 | +0.12(+0.50%) |
Jul 09, 2021 | 24.68 | 24.77 | 24.35 | 24.35 | 5,486 | +0.01(+0.04%) |
Jul 08, 2021 | 24.75 | 24.77 | 24.35 | 24.35 | 2,563 | -0.55(-2.22%) |
Jul 07, 2021 | 24.42 | 24.93 | 24.35 | 24.90 | 10,521 | +0.41(+1.68%) |
Jul 06, 2021 | 23.77 | 24.79 | 23.77 | 24.49 | 10,612 | -0.05(-0.20%) |
Jul 02, 2021 | 24.47 | 24.72 | 24.47 | 24.54 | 1,080 | +0.01(+0.05%) |