Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.13 | 26.53 | 25.99 | 26.01 | 584,589 | +0.09(+0.35%) |
Sep 29, 2021 | 26.13 | 26.13 | 25.75 | 25.92 | 467,005 | -0.12(-0.46%) |
Sep 28, 2021 | 26.64 | 26.77 | 26.03 | 26.04 | 400,073 | -0.64(-2.39%) |
Sep 27, 2021 | 26.56 | 26.89 | 26.56 | 26.67 | 292,857 | +0.12(+0.45%) |
Sep 24, 2021 | 26.75 | 26.98 | 26.52 | 26.55 | 291,851 | -0.32(-1.19%) |
Sep 23, 2021 | 26.66 | 27.00 | 26.63 | 26.87 | 289,810 | +0.41(+1.54%) |
Sep 22, 2021 | 26.29 | 26.70 | 26.24 | 26.46 | 270,635 | +0.34(+1.30%) |
Sep 21, 2021 | 26.26 | 26.29 | 25.78 | 26.13 | 474,341 | +0.11(+0.42%) |
Sep 20, 2021 | 26.05 | 26.07 | 25.70 | 26.02 | 661,982 | -0.39(-1.47%) |
Sep 17, 2021 | 26.61 | 26.65 | 26.15 | 26.40 | 981,645 | -0.13(-0.49%) |
Sep 16, 2021 | 26.73 | 26.82 | 26.43 | 26.53 | 182,147 | -0.18(-0.67%) |
Sep 15, 2021 | 26.52 | 26.89 | 26.48 | 26.71 | 453,976 | +0.24(+0.90%) |
Sep 14, 2021 | 26.93 | 27.03 | 26.34 | 26.47 | 803,972 | -0.40(-1.48%) |
Sep 13, 2021 | 26.73 | 26.89 | 26.54 | 26.87 | 515,328 | +0.35(+1.31%) |
Sep 10, 2021 | 26.91 | 26.97 | 26.42 | 26.52 | 247,991 | -0.19(-0.71%) |
Sep 09, 2021 | 26.69 | 27.14 | 26.67 | 26.71 | 328,053 | -0.06(-0.22%) |
Sep 08, 2021 | 26.90 | 27.03 | 26.60 | 26.77 | 307,237 | -0.24(-0.88%) |
Sep 07, 2021 | 27.25 | 27.26 | 26.99 | 27.01 | 312,667 | -0.25(-0.91%) |
Sep 03, 2021 | 27.12 | 27.39 | 26.92 | 27.26 | 353,751 | +0.06(+0.22%) |
Sep 02, 2021 | 27.10 | 27.42 | 26.98 | 27.20 | 310,939 | +0.16(+0.59%) |
Sep 01, 2021 | 27.00 | 27.15 | 26.95 | 27.04 | 333,747 | -0.01(-0.04%) |
Aug 31, 2021 | 27.21 | 27.34 | 26.86 | 27.05 | 321,052 | -0.06(-0.22%) |
Aug 30, 2021 | 27.54 | 27.54 | 27.02 | 27.11 | 374,727 | -0.36(-1.30%) |
Aug 27, 2021 | 27.14 | 27.53 | 27.05 | 27.47 | 444,509 | +0.35(+1.28%) |
Aug 26, 2021 | 27.19 | 27.26 | 27.02 | 27.12 | 367,077 | -0.07(-0.26%) |
Aug 25, 2021 | 26.86 | 27.36 | 26.79 | 27.19 | 698,953 | +0.47(+1.75%) |
Aug 24, 2021 | 26.25 | 26.80 | 26.24 | 26.72 | 367,023 | +0.48(+1.82%) |
Aug 23, 2021 | 26.30 | 26.43 | 26.16 | 26.25 | 211,862 | +0.08(+0.30%) |
Aug 20, 2021 | 26.07 | 26.33 | 25.99 | 26.17 | 367,543 | +0.14(+0.54%) |
Aug 19, 2021 | 25.63 | 26.06 | 25.52 | 26.03 | 495,004 | +0.01(+0.04%) |
Aug 18, 2021 | 26.37 | 26.58 | 26.01 | 26.02 | 357,156 | -0.42(-1.58%) |
Aug 17, 2021 | 26.64 | 26.72 | 26.27 | 26.43 | 435,543 | -0.41(-1.52%) |
Aug 16, 2021 | 26.47 | 26.84 | 26.20 | 26.84 | 312,225 | +0.25(+0.94%) |
Aug 13, 2021 | 26.67 | 26.74 | 26.51 | 26.59 | 178,906 | -0.04(-0.15%) |
Aug 12, 2021 | 26.59 | 26.66 | 26.32 | 26.63 | 316,295 | +0.11(+0.41%) |
Aug 11, 2021 | 26.51 | 26.70 | 26.29 | 26.52 | 394,878 | +0.04(+0.15%) |
Aug 10, 2021 | 26.57 | 26.84 | 26.43 | 26.48 | 437,307 | -0.10(-0.37%) |
Aug 09, 2021 | 26.28 | 26.64 | 26.01 | 26.58 | 385,462 | +0.32(+1.21%) |
Aug 06, 2021 | 26.05 | 26.40 | 26.00 | 26.27 | 426,429 | +0.22(+0.84%) |
Aug 05, 2021 | 25.75 | 26.06 | 25.59 | 26.05 | 359,044 | +0.45(+1.75%) |
Aug 04, 2021 | 25.04 | 25.66 | 24.97 | 25.60 | 601,597 | +0.43(+1.70%) |
Aug 03, 2021 | 25.09 | 25.17 | 24.80 | 25.17 | 665,326 | +0.24(+0.96%) |
Aug 02, 2021 | 24.97 | 25.21 | 24.75 | 24.93 | 368,390 | +0.07(+0.28%) |
Jul 30, 2021 | 24.59 | 24.96 | 24.59 | 24.86 | 472,598 | +0.27(+1.09%) |
Jul 29, 2021 | 24.29 | 24.97 | 24.09 | 24.59 | 403,894 | +0.27(+1.10%) |
Jul 28, 2021 | 24.33 | 24.62 | 23.95 | 24.33 | 419,425 | +0.18(+0.74%) |
Jul 27, 2021 | 23.93 | 24.19 | 23.77 | 24.15 | 298,221 | +0.07(+0.29%) |
Jul 26, 2021 | 23.87 | 24.08 | 23.74 | 24.08 | 174,148 | +0.28(+1.17%) |
Jul 23, 2021 | 23.71 | 24.11 | 23.62 | 23.80 | 235,550 | +0.23(+0.97%) |
Jul 22, 2021 | 23.83 | 23.83 | 23.38 | 23.57 | 240,893 | -0.19(-0.80%) |
Jul 21, 2021 | 23.36 | 23.86 | 23.26 | 23.76 | 386,461 | +0.59(+2.53%) |
Jul 20, 2021 | 23.07 | 23.59 | 22.89 | 23.17 | 622,260 | +0.20(+0.87%) |
Jul 19, 2021 | 23.02 | 23.29 | 22.73 | 22.97 | 681,325 | -0.63(-2.66%) |
Jul 16, 2021 | 23.56 | 23.89 | 23.29 | 23.60 | 371,899 | +0.23(+0.98%) |
Jul 15, 2021 | 23.09 | 23.68 | 23.09 | 23.37 | 356,483 | -0.02(-0.09%) |
Jul 14, 2021 | 23.82 | 24.08 | 23.36 | 23.39 | 476,593 | -0.33(-1.38%) |
Jul 13, 2021 | 23.88 | 24.02 | 23.56 | 23.72 | 276,971 | -0.37(-1.53%) |
Jul 12, 2021 | 23.81 | 24.21 | 23.81 | 24.09 | 229,413 | +0.05(+0.21%) |
Jul 09, 2021 | 23.82 | 24.10 | 23.56 | 24.04 | 348,104 | +0.48(+2.03%) |
Jul 08, 2021 | 23.49 | 23.89 | 23.20 | 23.56 | 380,981 | -0.50(-2.07%) |
Jul 07, 2021 | 23.76 | 24.24 | 23.70 | 24.06 | 394,705 | +0.19(+0.79%) |
Jul 06, 2021 | 24.02 | 24.27 | 23.80 | 23.87 | 409,013 | -0.12(-0.50%) |
Jul 02, 2021 | 23.92 | 24.11 | 23.75 | 23.99 | 385,861 | +0.16(+0.67%) |