Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.52 | 26.52 | 25.92 | 25.93 | 4,887 | +0.62(+2.45%) |
Sep 29, 2021 | 25.57 | 26.41 | 25.31 | 25.31 | 5,951 | -0.18(-0.69%) |
Sep 28, 2021 | 25.26 | 25.48 | 25.26 | 25.48 | 1,602 | -0.16(-0.60%) |
Sep 27, 2021 | 25.42 | 26.03 | 25.42 | 25.64 | 3,298 | -0.91(-3.43%) |
Sep 24, 2021 | 26.48 | 26.55 | 26.08 | 26.55 | 7,579 | -0.09(-0.34%) |
Sep 23, 2021 | 26.87 | 26.93 | 26.64 | 26.64 | 8,223 | +0.09(+0.36%) |
Sep 22, 2021 | 25.96 | 26.55 | 25.96 | 26.55 | 31,623 | +0.59(+2.25%) |
Sep 21, 2021 | 26.14 | 26.24 | 25.95 | 25.96 | 5,164 | +0.01(+0.04%) |
Sep 20, 2021 | 26.11 | 26.13 | 25.95 | 25.95 | 2,140 | -0.84(-3.12%) |
Sep 17, 2021 | 27.12 | 27.12 | 26.79 | 26.79 | 5,676 | +0.27(+1.00%) |
Sep 16, 2021 | 26.38 | 26.68 | 26.38 | 26.52 | 2,352 | -0.61(-2.25%) |
Sep 15, 2021 | 27.32 | 27.65 | 27.10 | 27.13 | 5,927 | -0.41(-1.49%) |
Sep 14, 2021 | 27.06 | 27.54 | 27.00 | 27.54 | 7,298 | +0.12(+0.44%) |
Sep 13, 2021 | 27.07 | 27.42 | 27.07 | 27.42 | 504 | +0.18(+0.66%) |
Sep 10, 2021 | 26.64 | 27.25 | 26.45 | 27.24 | 4,592 | +0.01(+0.04%) |
Sep 09, 2021 | 27.31 | 27.31 | 26.89 | 27.23 | 3,846 | -0.24(-0.87%) |
Sep 08, 2021 | 27.12 | 27.47 | 27.12 | 27.47 | 1,741 | +0.27(+1.01%) |
Sep 07, 2021 | 27.43 | 27.45 | 26.96 | 27.20 | 6,210 | -0.80(-2.87%) |
Sep 03, 2021 | 27.57 | 28.04 | 27.57 | 28.00 | 7,803 | +0.85(+3.13%) |
Sep 02, 2021 | 28.72 | 28.72 | 27.15 | 27.15 | 4,852 | -0.87(-3.10%) |
Sep 01, 2021 | 28.57 | 28.66 | 28.00 | 28.02 | 7,211 | -0.03(-0.11%) |
Aug 31, 2021 | 28.07 | 28.31 | 28.05 | 28.05 | 2,577 | +0.76(+2.77%) |
Aug 30, 2021 | 27.46 | 27.46 | 27.30 | 27.30 | 2,643 | +0.19(+0.72%) |
Aug 27, 2021 | 26.93 | 27.45 | 26.88 | 27.10 | 6,379 | -0.20(-0.75%) |
Aug 26, 2021 | 27.34 | 27.34 | 27.30 | 27.30 | 1,661 | -0.20(-0.71%) |
Aug 25, 2021 | 27.23 | 27.54 | 27.23 | 27.50 | 2,967 | -0.05(-0.18%) |
Aug 24, 2021 | 27.04 | 27.55 | 27.04 | 27.55 | 1,281 | +0.00(+0.00%) |
Aug 23, 2021 | 26.62 | 27.55 | 26.62 | 27.55 | 1,691 | +1.18(+4.47%) |
Aug 20, 2021 | 26.80 | 26.80 | 25.86 | 26.37 | 1,450 | -0.63(-2.33%) |
Aug 19, 2021 | 27.22 | 27.22 | 26.66 | 27.00 | 4,573 | -1.27(-4.49%) |
Aug 18, 2021 | 27.53 | 28.27 | 27.53 | 28.27 | 3,638 | +0.51(+1.84%) |
Aug 17, 2021 | 28.32 | 28.32 | 27.10 | 27.76 | 1,984 | +0.22(+0.80%) |
Aug 16, 2021 | 27.16 | 27.54 | 27.16 | 27.54 | 1,540 | +1.16(+4.40%) |
Aug 13, 2021 | 26.35 | 26.60 | 26.14 | 26.38 | 4,192 | -0.32(-1.18%) |
Aug 12, 2021 | 26.60 | 26.70 | 26.60 | 26.70 | 1,092 | -0.66(-2.39%) |
Aug 11, 2021 | 26.82 | 27.35 | 26.82 | 27.35 | 1,518 | +0.80(+2.99%) |
Aug 10, 2021 | 26.59 | 26.88 | 26.55 | 26.55 | 4,650 | -1.41(-5.03%) |
Aug 09, 2021 | 27.42 | 27.96 | 27.42 | 27.96 | 5,643 | -0.14(-0.50%) |
Aug 06, 2021 | 28.07 | 28.12 | 27.75 | 28.10 | 2,270 | +0.07(+0.25%) |
Aug 05, 2021 | 28.56 | 28.56 | 28.03 | 28.03 | 2,274 | -0.16(-0.57%) |
Aug 04, 2021 | 28.03 | 28.61 | 27.98 | 28.19 | 3,480 | -0.31(-1.09%) |
Aug 03, 2021 | 28.00 | 28.55 | 27.82 | 28.50 | 1,833 | +0.86(+3.11%) |
Aug 02, 2021 | 27.73 | 27.74 | 27.44 | 27.64 | 2,614 | +0.45(+1.64%) |
Jul 30, 2021 | 27.30 | 27.30 | 27.20 | 27.20 | 3,321 | +0.34(+1.25%) |
Jul 29, 2021 | 26.97 | 27.05 | 26.86 | 26.86 | 13,003 | +0.29(+1.08%) |
Jul 28, 2021 | 26.57 | 26.57 | 26.57 | 26.57 | 1,126 | +0.00(+0.01%) |
Jul 27, 2021 | 26.30 | 26.57 | 26.04 | 26.57 | 3,983 | +0.77(+2.98%) |
Jul 26, 2021 | 25.91 | 25.99 | 25.61 | 25.80 | 2,408 | -0.22(-0.85%) |
Jul 23, 2021 | 25.73 | 26.21 | 25.73 | 26.02 | 2,990 | +0.32(+1.25%) |
Jul 22, 2021 | 25.70 | 26.01 | 25.70 | 25.70 | 10,115 | -0.57(-2.17%) |
Jul 21, 2021 | 25.80 | 26.30 | 25.80 | 26.27 | 4,716 | +0.54(+2.10%) |
Jul 20, 2021 | 25.49 | 25.73 | 25.46 | 25.73 | 7,195 | +0.92(+3.71%) |
Jul 19, 2021 | 24.61 | 24.91 | 24.61 | 24.81 | 4,167 | -0.14(-0.56%) |
Jul 16, 2021 | 24.99 | 25.02 | 24.82 | 24.95 | 4,067 | -0.13(-0.52%) |
Jul 15, 2021 | 25.22 | 25.22 | 24.82 | 25.08 | 2,578 | -0.77(-2.98%) |
Jul 14, 2021 | 25.19 | 25.85 | 25.19 | 25.85 | 7,385 | +1.28(+5.21%) |
Jul 13, 2021 | 24.94 | 25.12 | 24.57 | 24.57 | 3,154 | -2.05(-7.72%) |
Jul 12, 2021 | 26.53 | 26.62 | 26.42 | 26.62 | 1,300 | -0.41(-1.50%) |
Jul 09, 2021 | 26.72 | 27.03 | 26.59 | 27.03 | 2,311 | -0.03(-0.11%) |
Jul 08, 2021 | 27.08 | 27.08 | 27.06 | 27.06 | 836 | +0.53(+2.01%) |
Jul 07, 2021 | 26.38 | 26.53 | 26.38 | 26.53 | 495 | +0.30(+1.13%) |
Jul 06, 2021 | 26.22 | 26.34 | 26.10 | 26.23 | 1,405 | +0.10(+0.38%) |
Jul 02, 2021 | 26.13 | 26.34 | 26.13 | 26.13 | 2,077 | -0.47(-1.77%) |