Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.18 | 27.58 | 26.45 | 26.88 | 988,809 | -0.24(-0.90%) |
Sep 29, 2021 | 26.96 | 27.29 | 26.93 | 27.12 | 491,274 | +0.21(+0.80%) |
Sep 28, 2021 | 27.18 | 27.24 | 26.84 | 26.91 | 456,731 | -0.29(-1.08%) |
Sep 27, 2021 | 27.48 | 27.72 | 27.20 | 27.20 | 665,786 | -0.17(-0.61%) |
Sep 24, 2021 | 27.34 | 27.60 | 27.34 | 27.37 | 432,949 | -0.01(-0.04%) |
Sep 23, 2021 | 27.23 | 27.49 | 26.93 | 27.38 | 475,232 | +0.28(+1.04%) |
Sep 22, 2021 | 27.63 | 27.90 | 27.04 | 27.09 | 1,117,953 | -0.41(-1.49%) |
Sep 21, 2021 | 26.85 | 27.53 | 26.83 | 27.50 | 1,208,928 | +0.80(+2.99%) |
Sep 20, 2021 | 26.64 | 26.87 | 26.42 | 26.70 | 823,858 | -0.23(-0.87%) |
Sep 17, 2021 | 26.20 | 27.02 | 26.16 | 26.94 | 1,293,083 | +0.75(+2.87%) |
Sep 16, 2021 | 26.23 | 26.38 | 25.94 | 26.19 | 672,887 | +0.03(+0.11%) |
Sep 15, 2021 | 25.82 | 26.21 | 25.75 | 26.16 | 530,518 | +0.39(+1.51%) |
Sep 14, 2021 | 25.94 | 26.00 | 25.32 | 25.77 | 606,782 | -0.18(-0.68%) |
Sep 13, 2021 | 25.82 | 26.65 | 25.81 | 25.94 | 765,652 | +0.29(+1.14%) |
Sep 10, 2021 | 25.72 | 25.75 | 25.25 | 25.65 | 662,339 | -0.02(-0.08%) |
Sep 09, 2021 | 26.19 | 26.30 | 25.58 | 25.67 | 569,089 | -0.57(-2.16%) |
Sep 08, 2021 | 26.13 | 26.44 | 26.13 | 26.23 | 385,824 | +0.07(+0.26%) |
Sep 07, 2021 | 26.21 | 26.39 | 26.02 | 26.17 | 564,456 | -0.13(-0.48%) |
Sep 03, 2021 | 26.54 | 26.77 | 26.29 | 26.29 | 572,288 | -0.19(-0.70%) |
Sep 02, 2021 | 26.30 | 26.53 | 26.28 | 26.48 | 585,573 | +0.29(+1.12%) |
Sep 01, 2021 | 25.81 | 26.28 | 25.81 | 26.19 | 378,322 | +0.45(+1.74%) |
Aug 31, 2021 | 25.78 | 25.95 | 25.69 | 25.74 | 487,580 | +0.02(+0.08%) |
Aug 30, 2021 | 25.72 | 26.04 | 25.63 | 25.72 | 463,796 | +0.00(+0.00%) |
Aug 27, 2021 | 25.51 | 25.85 | 25.41 | 25.72 | 367,385 | +0.20(+0.76%) |
Aug 26, 2021 | 25.84 | 26.06 | 25.45 | 25.52 | 593,775 | -0.42(-1.62%) |
Aug 25, 2021 | 26.07 | 26.11 | 25.68 | 25.94 | 722,951 | -0.09(-0.34%) |
Aug 24, 2021 | 26.14 | 26.41 | 25.94 | 26.03 | 542,001 | -0.30(-1.15%) |
Aug 23, 2021 | 26.58 | 26.71 | 26.31 | 26.33 | 366,857 | -0.18(-0.66%) |
Aug 20, 2021 | 26.15 | 26.52 | 26.09 | 26.51 | 377,668 | +0.28(+1.08%) |
Aug 19, 2021 | 26.17 | 26.38 | 26.12 | 26.22 | 447,648 | -0.07(-0.26%) |
Aug 18, 2021 | 26.69 | 26.82 | 26.29 | 26.29 | 379,404 | -0.42(-1.57%) |
Aug 17, 2021 | 26.68 | 26.97 | 26.68 | 26.71 | 510,388 | -0.07(-0.26%) |
Aug 16, 2021 | 27.01 | 27.05 | 26.54 | 26.78 | 597,463 | -0.18(-0.65%) |
Aug 13, 2021 | 26.43 | 27.07 | 26.40 | 26.96 | 773,510 | +0.59(+2.26%) |
Aug 12, 2021 | 26.66 | 26.71 | 26.36 | 26.36 | 458,603 | -0.19(-0.70%) |
Aug 11, 2021 | 26.49 | 26.82 | 26.40 | 26.55 | 664,533 | +0.00(+0.00%) |
Aug 10, 2021 | 26.61 | 26.88 | 26.32 | 26.55 | 2,187,023 | -0.14(-0.51%) |
Aug 09, 2021 | 26.63 | 26.78 | 26.19 | 26.68 | 715,345 | +0.18(+0.66%) |
Aug 06, 2021 | 26.57 | 26.88 | 26.05 | 26.51 | 951,805 | -0.13(-0.48%) |
Aug 05, 2021 | 25.61 | 27.12 | 25.61 | 26.63 | 1,597,739 | +1.34(+5.28%) |
Aug 04, 2021 | 25.39 | 25.54 | 24.98 | 25.30 | 1,023,263 | -0.07(-0.27%) |
Aug 03, 2021 | 25.75 | 25.75 | 25.24 | 25.37 | 743,609 | -0.24(-0.95%) |
Aug 02, 2021 | 25.47 | 25.76 | 25.37 | 25.61 | 1,015,609 | +0.14(+0.54%) |
Jul 30, 2021 | 25.76 | 25.93 | 25.35 | 25.47 | 521,965 | -0.19(-0.72%) |
Jul 29, 2021 | 25.98 | 26.02 | 25.53 | 25.66 | 850,282 | -0.12(-0.45%) |
Jul 28, 2021 | 25.68 | 25.90 | 25.64 | 25.78 | 1,035,141 | -0.10(-0.38%) |
Jul 27, 2021 | 26.20 | 26.31 | 25.81 | 25.87 | 550,018 | -0.37(-1.41%) |
Jul 26, 2021 | 25.90 | 26.54 | 25.87 | 26.24 | 1,014,004 | +0.21(+0.82%) |
Jul 23, 2021 | 25.67 | 26.17 | 25.51 | 26.03 | 423,282 | +0.34(+1.33%) |
Jul 22, 2021 | 26.16 | 26.19 | 25.55 | 25.69 | 853,778 | -0.35(-1.35%) |
Jul 21, 2021 | 26.31 | 26.38 | 26.03 | 26.04 | 958,410 | -0.13(-0.48%) |
Jul 20, 2021 | 26.35 | 26.66 | 26.09 | 26.17 | 815,856 | -0.17(-0.63%) |
Jul 19, 2021 | 26.51 | 26.70 | 26.12 | 26.33 | 657,492 | -0.40(-1.50%) |
Jul 16, 2021 | 26.70 | 26.89 | 26.70 | 26.73 | 524,609 | +0.02(+0.07%) |
Jul 15, 2021 | 26.84 | 26.99 | 26.44 | 26.71 | 662,355 | -0.19(-0.69%) |
Jul 14, 2021 | 27.27 | 27.45 | 26.84 | 26.90 | 753,130 | -0.41(-1.50%) |
Jul 13, 2021 | 27.57 | 27.73 | 27.20 | 27.31 | 867,286 | -0.40(-1.44%) |
Jul 12, 2021 | 27.71 | 27.81 | 27.51 | 27.71 | 668,310 | -0.10(-0.35%) |
Jul 09, 2021 | 27.68 | 27.92 | 27.58 | 27.80 | 397,060 | +0.24(+0.88%) |
Jul 08, 2021 | 27.05 | 27.77 | 26.95 | 27.56 | 587,594 | +0.20(+0.71%) |
Jul 07, 2021 | 27.96 | 28.06 | 27.25 | 27.37 | 514,243 | -0.50(-1.79%) |
Jul 06, 2021 | 27.42 | 27.89 | 27.41 | 27.86 | 914,024 | +0.40(+1.46%) |
Jul 02, 2021 | 27.58 | 27.76 | 27.36 | 27.46 | 826,154 | -0.13(-0.46%) |