Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.29 | 27.29 | 26.89 | 26.91 | 19,879 | -0.18(-0.66%) |
Sep 29, 2021 | 27.19 | 27.19 | 26.89 | 27.09 | 29,523 | +0.10(+0.37%) |
Sep 28, 2021 | 25.96 | 28.14 | 25.96 | 26.99 | 28,440 | -0.93(-3.33%) |
Sep 27, 2021 | 27.23 | 28.01 | 27.23 | 27.92 | 46,550 | +0.76(+2.80%) |
Sep 24, 2021 | 27.00 | 27.39 | 27.00 | 27.16 | 56,775 | +0.04(+0.15%) |
Sep 23, 2021 | 26.45 | 27.16 | 26.38 | 27.12 | 51,194 | +0.90(+3.43%) |
Sep 22, 2021 | 25.85 | 26.48 | 25.85 | 26.22 | 22,923 | +0.42(+1.63%) |
Sep 21, 2021 | 25.95 | 26.17 | 25.64 | 25.80 | 81,349 | -0.13(-0.50%) |
Sep 20, 2021 | 26.10 | 26.47 | 25.70 | 25.93 | 58,641 | -0.55(-2.08%) |
Sep 17, 2021 | 26.54 | 26.69 | 25.91 | 26.48 | 140,288 | +0.10(+0.38%) |
Sep 16, 2021 | 26.39 | 26.56 | 25.90 | 26.38 | 56,927 | -0.03(-0.11%) |
Sep 15, 2021 | 26.76 | 26.85 | 26.31 | 26.41 | 48,812 | -0.22(-0.83%) |
Sep 14, 2021 | 27.30 | 27.30 | 26.17 | 26.63 | 71,119 | -0.51(-1.88%) |
Sep 13, 2021 | 25.84 | 27.22 | 25.70 | 27.14 | 110,316 | +1.51(+5.89%) |
Sep 10, 2021 | 25.21 | 25.78 | 24.88 | 25.63 | 40,590 | +0.50(+1.99%) |
Sep 09, 2021 | 25.14 | 25.46 | 25.05 | 25.13 | 51,747 | -0.03(-0.12%) |
Sep 08, 2021 | 25.46 | 25.88 | 24.75 | 25.16 | 36,867 | -0.37(-1.45%) |
Sep 07, 2021 | 25.62 | 25.65 | 25.21 | 25.53 | 46,123 | -0.09(-0.35%) |
Sep 03, 2021 | 26.09 | 26.09 | 25.50 | 25.62 | 50,273 | -0.46(-1.76%) |
Sep 02, 2021 | 26.28 | 26.28 | 26.00 | 26.08 | 20,621 | -0.17(-0.65%) |
Sep 01, 2021 | 26.15 | 26.48 | 26.05 | 26.25 | 37,226 | +0.25(+0.96%) |
Aug 31, 2021 | 26.11 | 26.28 | 25.91 | 26.00 | 45,430 | -0.09(-0.34%) |
Aug 30, 2021 | 26.40 | 26.40 | 25.90 | 26.09 | 28,274 | -0.26(-0.99%) |
Aug 27, 2021 | 25.67 | 26.57 | 25.57 | 26.35 | 53,212 | +0.75(+2.93%) |
Aug 26, 2021 | 26.37 | 26.46 | 25.60 | 25.60 | 53,448 | -0.72(-2.74%) |
Aug 25, 2021 | 26.30 | 26.61 | 26.21 | 26.32 | 41,477 | +0.11(+0.42%) |
Aug 24, 2021 | 26.07 | 26.31 | 25.95 | 26.21 | 30,134 | +0.30(+1.16%) |
Aug 23, 2021 | 25.76 | 26.24 | 25.66 | 25.91 | 200,058 | +0.36(+1.41%) |
Aug 20, 2021 | 25.00 | 25.55 | 24.96 | 25.55 | 49,842 | +0.47(+1.87%) |
Aug 19, 2021 | 25.00 | 25.22 | 24.82 | 25.08 | 65,193 | +0.03(+0.12%) |
Aug 18, 2021 | 25.67 | 25.83 | 25.05 | 25.05 | 46,122 | -0.67(-2.60%) |
Aug 17, 2021 | 25.50 | 25.86 | 25.22 | 25.72 | 57,190 | -0.03(-0.12%) |
Aug 16, 2021 | 26.16 | 26.16 | 25.60 | 25.75 | 52,857 | -0.59(-2.24%) |
Aug 13, 2021 | 26.07 | 26.34 | 25.94 | 26.34 | 43,003 | +0.21(+0.80%) |
Aug 12, 2021 | 25.85 | 26.21 | 25.72 | 26.13 | 51,139 | +0.31(+1.20%) |
Aug 11, 2021 | 25.58 | 25.82 | 25.43 | 25.82 | 112,797 | +0.21(+0.82%) |
Aug 10, 2021 | 25.67 | 25.70 | 25.41 | 25.61 | 40,563 | -0.13(-0.51%) |
Aug 09, 2021 | 26.00 | 26.00 | 25.55 | 25.74 | 29,484 | -0.40(-1.53%) |
Aug 06, 2021 | 26.34 | 26.34 | 25.91 | 26.14 | 43,478 | +0.06(+0.23%) |
Aug 05, 2021 | 26.10 | 26.42 | 26.00 | 26.08 | 60,949 | +0.22(+0.85%) |
Aug 04, 2021 | 26.12 | 26.29 | 25.58 | 25.86 | 52,312 | -0.34(-1.30%) |
Aug 03, 2021 | 26.61 | 26.61 | 26.15 | 26.20 | 53,000 | -0.23(-0.87%) |
Aug 02, 2021 | 26.70 | 26.90 | 26.38 | 26.43 | 45,846 | -0.11(-0.41%) |
Jul 30, 2021 | 26.75 | 26.88 | 26.26 | 26.54 | 66,074 | -0.26(-0.97%) |
Jul 29, 2021 | 27.15 | 27.30 | 26.74 | 26.80 | 126,685 | -0.25(-0.92%) |
Jul 28, 2021 | 27.12 | 27.12 | 26.92 | 27.05 | 118,971 | -0.03(-0.11%) |
Jul 27, 2021 | 27.17 | 27.54 | 26.99 | 27.08 | 60,341 | -0.31(-1.13%) |
Jul 26, 2021 | 27.76 | 27.90 | 27.00 | 27.39 | 78,735 | -0.35(-1.26%) |
Jul 23, 2021 | 28.16 | 28.48 | 27.50 | 27.74 | 64,001 | -0.23(-0.82%) |
Jul 22, 2021 | 28.98 | 28.98 | 27.87 | 27.97 | 95,339 | -1.00(-3.45%) |
Jul 21, 2021 | 28.76 | 29.28 | 28.76 | 28.97 | 67,451 | +0.39(+1.36%) |
Jul 20, 2021 | 27.74 | 28.91 | 27.52 | 28.58 | 49,935 | +0.86(+3.10%) |
Jul 19, 2021 | 27.59 | 28.00 | 27.28 | 27.72 | 76,471 | -0.05(-0.18%) |
Jul 16, 2021 | 27.90 | 27.97 | 27.63 | 27.77 | 45,558 | +0.08(+0.29%) |
Jul 15, 2021 | 28.35 | 28.35 | 27.30 | 27.69 | 50,557 | -0.75(-2.64%) |
Jul 14, 2021 | 28.33 | 28.56 | 28.25 | 28.44 | 37,405 | +0.31(+1.10%) |
Jul 13, 2021 | 28.59 | 28.59 | 27.98 | 28.13 | 46,210 | -0.64(-2.22%) |
Jul 12, 2021 | 27.98 | 28.77 | 27.95 | 28.77 | 36,928 | +0.63(+2.24%) |
Jul 09, 2021 | 27.89 | 28.20 | 27.75 | 28.14 | 31,663 | +0.46(+1.66%) |
Jul 08, 2021 | 27.72 | 27.77 | 27.45 | 27.68 | 42,541 | -0.57(-2.02%) |
Jul 07, 2021 | 28.49 | 28.62 | 28.08 | 28.25 | 37,720 | -0.18(-0.63%) |
Jul 06, 2021 | 28.01 | 28.54 | 28.00 | 28.43 | 114,992 | +0.34(+1.21%) |
Jul 02, 2021 | 28.26 | 28.30 | 27.91 | 28.09 | 38,397 | +0.02(+0.07%) |