Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.29 | 26.33 | 25.37 | 25.37 | 3,292,978 | -0.77(-2.96%) |
Sep 29, 2021 | 26.14 | 26.36 | 26.03 | 26.15 | 2,714,288 | +0.09(+0.35%) |
Sep 28, 2021 | 26.38 | 26.48 | 26.00 | 26.05 | 2,121,948 | -0.37(-1.40%) |
Sep 27, 2021 | 26.36 | 26.60 | 26.27 | 26.42 | 1,573,805 | +0.12(+0.46%) |
Sep 24, 2021 | 25.86 | 26.33 | 25.82 | 26.30 | 1,617,315 | +0.34(+1.31%) |
Sep 23, 2021 | 25.69 | 26.19 | 25.62 | 25.96 | 2,005,688 | +0.36(+1.40%) |
Sep 22, 2021 | 25.44 | 25.87 | 25.36 | 25.60 | 2,657,410 | +0.33(+1.31%) |
Sep 21, 2021 | 25.60 | 25.64 | 25.24 | 25.27 | 1,772,272 | -0.13(-0.51%) |
Sep 20, 2021 | 25.30 | 25.61 | 25.14 | 25.40 | 2,498,713 | -0.32(-1.25%) |
Sep 17, 2021 | 25.75 | 25.95 | 25.56 | 25.72 | 6,667,351 | -0.14(-0.53%) |
Sep 16, 2021 | 25.97 | 26.07 | 25.68 | 25.86 | 3,192,303 | +0.00(+0.00%) |
Sep 15, 2021 | 25.74 | 26.08 | 25.49 | 25.86 | 4,733,010 | +0.06(+0.21%) |
Sep 14, 2021 | 26.08 | 26.16 | 25.71 | 25.80 | 2,108,616 | -0.23(-0.89%) |
Sep 13, 2021 | 25.82 | 26.05 | 25.70 | 26.04 | 2,357,417 | +0.38(+1.47%) |
Sep 10, 2021 | 26.03 | 26.11 | 25.61 | 25.66 | 2,735,109 | -0.29(-1.10%) |
Sep 09, 2021 | 26.07 | 26.20 | 25.89 | 25.94 | 2,803,780 | -0.12(-0.46%) |
Sep 08, 2021 | 26.02 | 26.29 | 25.91 | 26.06 | 3,644,847 | -0.02(-0.07%) |
Sep 07, 2021 | 26.64 | 26.71 | 26.02 | 26.08 | 2,592,813 | -0.64(-2.38%) |
Sep 03, 2021 | 27.06 | 27.13 | 26.72 | 26.72 | 1,849,960 | -0.36(-1.33%) |
Sep 02, 2021 | 26.78 | 27.09 | 26.74 | 27.08 | 1,529,104 | +0.28(+1.03%) |
Sep 01, 2021 | 26.81 | 26.98 | 26.45 | 26.80 | 4,199,387 | +0.08(+0.31%) |
Aug 31, 2021 | 26.96 | 27.02 | 26.68 | 26.72 | 3,812,449 | -0.24(-0.89%) |
Aug 30, 2021 | 27.06 | 27.23 | 26.95 | 26.96 | 2,117,790 | -0.05(-0.17%) |
Aug 27, 2021 | 26.98 | 27.19 | 26.87 | 27.00 | 2,185,655 | +0.08(+0.31%) |
Aug 26, 2021 | 27.02 | 27.08 | 26.86 | 26.92 | 1,311,122 | -0.07(-0.27%) |
Aug 25, 2021 | 27.01 | 27.26 | 26.97 | 26.99 | 1,712,981 | +0.05(+0.17%) |
Aug 24, 2021 | 26.89 | 27.00 | 26.74 | 26.95 | 1,598,539 | +0.19(+0.72%) |
Aug 23, 2021 | 26.74 | 26.92 | 26.68 | 26.76 | 2,031,846 | +0.14(+0.52%) |
Aug 20, 2021 | 26.51 | 26.67 | 26.33 | 26.62 | 2,850,725 | +0.05(+0.17%) |
Aug 19, 2021 | 26.19 | 27.17 | 26.09 | 26.57 | 6,351,993 | +0.17(+0.66%) |
Aug 18, 2021 | 25.95 | 26.95 | 25.81 | 26.40 | 7,528,557 | +0.39(+1.51%) |
Aug 17, 2021 | 26.15 | 26.21 | 25.82 | 26.00 | 1,852,916 | -0.25(-0.94%) |
Aug 16, 2021 | 26.37 | 26.53 | 26.08 | 26.25 | 3,027,471 | -0.20(-0.76%) |
Aug 13, 2021 | 26.17 | 26.47 | 26.09 | 26.45 | 1,915,832 | +0.36(+1.37%) |
Aug 12, 2021 | 26.04 | 26.11 | 25.86 | 26.10 | 1,821,798 | +0.09(+0.35%) |
Aug 11, 2021 | 25.91 | 26.14 | 25.68 | 26.00 | 1,506,773 | +0.16(+0.64%) |
Aug 10, 2021 | 25.85 | 25.97 | 25.74 | 25.84 | 1,667,219 | +0.00(+0.00%) |
Aug 09, 2021 | 26.00 | 26.07 | 25.78 | 25.84 | 2,087,924 | -0.16(-0.60%) |
Aug 06, 2021 | 25.91 | 26.27 | 25.90 | 26.00 | 3,543,977 | +0.16(+0.60%) |
Aug 05, 2021 | 26.26 | 26.33 | 25.78 | 25.84 | 2,386,891 | -0.30(-1.16%) |
Aug 04, 2021 | 26.55 | 26.57 | 26.10 | 26.14 | 3,449,334 | -0.46(-1.72%) |
Aug 03, 2021 | 25.74 | 26.65 | 25.64 | 26.60 | 5,786,069 | +0.95(+3.71%) |
Aug 02, 2021 | 25.80 | 26.08 | 25.62 | 25.65 | 4,677,891 | -0.12(-0.46%) |
Jul 30, 2021 | 25.06 | 25.82 | 25.04 | 25.77 | 4,776,468 | +0.67(+2.66%) |
Jul 29, 2021 | 25.02 | 25.42 | 24.93 | 25.10 | 5,799,452 | +0.39(+1.59%) |
Jul 28, 2021 | 24.25 | 24.78 | 23.92 | 24.70 | 10,767,229 | -0.60(-2.39%) |
Jul 27, 2021 | 25.23 | 25.39 | 25.01 | 25.31 | 5,379,485 | +0.03(+0.11%) |
Jul 26, 2021 | 25.24 | 25.42 | 25.17 | 25.28 | 2,092,647 | +0.04(+0.14%) |
Jul 23, 2021 | 25.17 | 25.30 | 24.91 | 25.24 | 2,899,171 | +0.25(+0.99%) |
Jul 22, 2021 | 24.88 | 25.01 | 24.74 | 25.00 | 2,075,479 | +0.12(+0.48%) |
Jul 21, 2021 | 25.00 | 25.09 | 24.81 | 24.88 | 1,880,187 | +0.05(+0.18%) |
Jul 20, 2021 | 24.52 | 25.03 | 24.36 | 24.83 | 3,030,177 | +0.47(+1.92%) |
Jul 19, 2021 | 24.22 | 24.76 | 24.04 | 24.37 | 5,793,826 | -0.92(-3.62%) |
Jul 16, 2021 | 25.75 | 25.82 | 25.25 | 25.28 | 2,380,820 | -0.42(-1.64%) |
Jul 15, 2021 | 25.47 | 25.90 | 25.46 | 25.70 | 5,037,942 | +0.02(+0.07%) |
Jul 14, 2021 | 25.81 | 25.82 | 25.47 | 25.68 | 4,242,498 | +0.55(+2.19%) |
Jul 13, 2021 | 25.17 | 25.59 | 24.81 | 25.13 | 5,491,495 | +0.12(+0.48%) |
Jul 12, 2021 | 25.25 | 25.35 | 25.01 | 25.02 | 3,192,233 | -0.27(-1.09%) |
Jul 09, 2021 | 25.11 | 25.39 | 25.05 | 25.29 | 2,203,165 | +0.34(+1.36%) |
Jul 08, 2021 | 24.82 | 24.99 | 24.71 | 24.95 | 3,002,572 | -0.06(-0.26%) |
Jul 07, 2021 | 24.91 | 25.03 | 24.54 | 25.02 | 2,659,704 | +0.16(+0.66%) |
Jul 06, 2021 | 25.03 | 25.03 | 24.59 | 24.85 | 2,642,862 | -0.16(-0.66%) |
Jul 02, 2021 | 25.00 | 25.07 | 24.70 | 25.02 | 2,281,808 | +0.02(+0.07%) |