Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.72 | 28.85 | 27.08 | 27.20 | 14,467 | -0.36(-1.29%) |
Sep 29, 2021 | 27.15 | 27.72 | 26.72 | 27.56 | 12,003 | +0.72(+2.68%) |
Sep 28, 2021 | 27.44 | 27.44 | 26.46 | 26.84 | 15,512 | -0.70(-2.55%) |
Sep 27, 2021 | 27.10 | 28.22 | 27.10 | 27.54 | 19,373 | +0.59(+2.20%) |
Sep 24, 2021 | 26.49 | 27.03 | 26.08 | 26.95 | 13,254 | +0.64(+2.42%) |
Sep 23, 2021 | 25.70 | 27.30 | 25.07 | 26.31 | 27,193 | +0.96(+3.77%) |
Sep 22, 2021 | 25.26 | 26.00 | 25.04 | 25.35 | 16,826 | +0.11(+0.43%) |
Sep 21, 2021 | 25.67 | 26.16 | 25.19 | 25.24 | 6,521 | -0.09(-0.36%) |
Sep 20, 2021 | 25.75 | 26.37 | 25.08 | 25.33 | 27,844 | -1.16(-4.36%) |
Sep 17, 2021 | 25.48 | 26.49 | 24.76 | 26.49 | 93,448 | +1.15(+4.53%) |
Sep 16, 2021 | 25.10 | 25.74 | 24.58 | 25.34 | 23,364 | +0.37(+1.49%) |
Sep 15, 2021 | 24.44 | 25.18 | 24.44 | 24.97 | 18,553 | +0.84(+3.49%) |
Sep 14, 2021 | 25.43 | 25.43 | 24.13 | 24.13 | 16,095 | -1.08(-4.27%) |
Sep 13, 2021 | 25.34 | 25.68 | 24.92 | 25.21 | 18,127 | -0.01(-0.04%) |
Sep 10, 2021 | 25.88 | 25.88 | 25.02 | 25.21 | 15,034 | -0.39(-1.52%) |
Sep 09, 2021 | 26.07 | 26.71 | 25.60 | 25.60 | 20,945 | -0.27(-1.05%) |
Sep 08, 2021 | 25.79 | 26.07 | 25.69 | 25.88 | 19,997 | +0.23(+0.91%) |
Sep 07, 2021 | 26.04 | 26.38 | 25.64 | 25.64 | 19,828 | -0.24(-0.94%) |
Sep 03, 2021 | 26.05 | 26.24 | 25.59 | 25.88 | 16,696 | -0.35(-1.35%) |
Sep 02, 2021 | 26.50 | 26.56 | 25.93 | 26.24 | 11,738 | -0.17(-0.65%) |
Sep 01, 2021 | 26.52 | 26.90 | 26.19 | 26.41 | 9,959 | -0.62(-2.28%) |
Aug 31, 2021 | 26.84 | 27.20 | 26.68 | 27.02 | 11,181 | +0.13(+0.47%) |
Aug 30, 2021 | 27.36 | 27.60 | 26.66 | 26.90 | 19,742 | -0.48(-1.75%) |
Aug 27, 2021 | 26.25 | 27.58 | 25.81 | 27.38 | 26,855 | +1.36(+5.22%) |
Aug 26, 2021 | 26.14 | 26.39 | 25.40 | 26.02 | 30,704 | +0.25(+0.98%) |
Aug 25, 2021 | 26.10 | 26.26 | 25.77 | 25.77 | 9,137 | -0.16(-0.63%) |
Aug 24, 2021 | 25.84 | 26.40 | 25.52 | 25.93 | 13,351 | -0.07(-0.28%) |
Aug 23, 2021 | 24.84 | 26.06 | 24.68 | 26.00 | 30,661 | +1.54(+6.29%) |
Aug 20, 2021 | 24.51 | 25.43 | 23.48 | 24.46 | 106,822 | -0.41(-1.64%) |
Aug 19, 2021 | 24.61 | 25.06 | 23.78 | 24.87 | 31,184 | +0.25(+1.03%) |
Aug 18, 2021 | 25.91 | 25.91 | 24.54 | 24.62 | 16,665 | -0.91(-3.55%) |
Aug 17, 2021 | 25.89 | 26.70 | 25.52 | 25.52 | 25,348 | -0.59(-2.25%) |
Aug 16, 2021 | 26.64 | 26.79 | 25.71 | 26.11 | 18,989 | -0.50(-1.87%) |
Aug 13, 2021 | 26.79 | 27.06 | 26.60 | 26.61 | 4,954 | -0.33(-1.21%) |
Aug 12, 2021 | 27.25 | 27.25 | 26.30 | 26.93 | 13,982 | -0.22(-0.80%) |
Aug 11, 2021 | 27.02 | 27.27 | 26.60 | 27.15 | 10,630 | -0.04(-0.13%) |
Aug 10, 2021 | 26.16 | 27.38 | 26.16 | 27.19 | 30,700 | +1.10(+4.20%) |
Aug 09, 2021 | 26.25 | 26.65 | 26.03 | 26.09 | 6,894 | -0.32(-1.20%) |
Aug 06, 2021 | 26.16 | 26.68 | 25.79 | 26.41 | 15,654 | +0.34(+1.32%) |
Aug 05, 2021 | 25.26 | 26.15 | 25.26 | 26.07 | 22,323 | +0.49(+1.91%) |
Aug 04, 2021 | 25.41 | 25.95 | 25.02 | 25.58 | 25,272 | +0.05(+0.18%) |
Aug 03, 2021 | 25.82 | 25.82 | 25.20 | 25.53 | 11,698 | +0.37(+1.47%) |
Aug 02, 2021 | 25.63 | 25.63 | 25.12 | 25.16 | 7,611 | -0.14(-0.54%) |
Jul 30, 2021 | 25.79 | 25.79 | 25.17 | 25.30 | 10,049 | -0.33(-1.31%) |
Jul 29, 2021 | 26.11 | 26.11 | 25.34 | 25.63 | 9,159 | -0.10(-0.39%) |
Jul 28, 2021 | 25.61 | 26.13 | 25.06 | 25.73 | 20,236 | +0.30(+1.17%) |
Jul 27, 2021 | 26.07 | 26.07 | 25.13 | 25.43 | 11,783 | -1.00(-3.80%) |
Jul 26, 2021 | 26.18 | 26.51 | 26.11 | 26.44 | 11,260 | +0.21(+0.79%) |
Jul 23, 2021 | 26.21 | 26.62 | 25.95 | 26.23 | 10,787 | +0.05(+0.21%) |
Jul 22, 2021 | 26.67 | 27.14 | 25.80 | 26.17 | 8,851 | -0.72(-2.69%) |
Jul 21, 2021 | 26.65 | 27.12 | 26.65 | 26.90 | 9,829 | +0.76(+2.91%) |
Jul 20, 2021 | 25.52 | 27.12 | 25.06 | 26.14 | 47,026 | +0.74(+2.92%) |
Jul 19, 2021 | 25.57 | 26.22 | 25.30 | 25.40 | 15,412 | -0.94(-3.57%) |
Jul 16, 2021 | 26.48 | 26.85 | 26.15 | 26.34 | 14,583 | +0.18(+0.69%) |
Jul 15, 2021 | 26.42 | 26.42 | 25.79 | 26.16 | 6,271 | +0.11(+0.42%) |
Jul 14, 2021 | 27.13 | 27.13 | 25.80 | 26.05 | 12,151 | -0.52(-1.94%) |
Jul 13, 2021 | 26.65 | 26.93 | 26.05 | 26.56 | 16,724 | -0.22(-0.81%) |
Jul 12, 2021 | 26.10 | 27.02 | 26.08 | 26.78 | 9,863 | +0.48(+1.82%) |
Jul 09, 2021 | 25.88 | 26.45 | 25.46 | 26.30 | 10,035 | +0.62(+2.40%) |
Jul 08, 2021 | 25.17 | 25.71 | 25.17 | 25.69 | 10,987 | +0.12(+0.46%) |
Jul 07, 2021 | 25.79 | 25.79 | 25.11 | 25.57 | 25,728 | -0.17(-0.67%) |
Jul 06, 2021 | 26.92 | 26.92 | 25.74 | 25.74 | 16,379 | -1.03(-3.85%) |
Jul 02, 2021 | 27.12 | 27.41 | 26.77 | 26.77 | 7,832 | -0.19(-0.71%) |