Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.62 | 28.74 | 26.98 | 27.10 | 14,521 | -0.35(-1.29%) |
Sep 29, 2021 | 27.04 | 27.62 | 26.62 | 27.45 | 12,048 | +0.72(+2.68%) |
Sep 28, 2021 | 27.34 | 27.34 | 26.36 | 26.74 | 15,571 | -0.70(-2.55%) |
Sep 27, 2021 | 27.00 | 28.11 | 27.00 | 27.43 | 19,445 | +0.59(+2.20%) |
Sep 24, 2021 | 26.39 | 26.93 | 25.98 | 26.85 | 13,304 | +0.63(+2.42%) |
Sep 23, 2021 | 25.60 | 27.20 | 24.98 | 26.21 | 27,295 | +0.95(+3.77%) |
Sep 22, 2021 | 25.17 | 25.90 | 24.95 | 25.26 | 16,889 | +0.11(+0.43%) |
Sep 21, 2021 | 25.58 | 26.06 | 25.09 | 25.15 | 6,546 | -0.09(-0.36%) |
Sep 20, 2021 | 25.66 | 26.27 | 24.99 | 25.24 | 27,949 | -1.15(-4.36%) |
Sep 17, 2021 | 25.39 | 26.39 | 24.67 | 26.39 | 93,799 | +1.14(+4.53%) |
Sep 16, 2021 | 25.00 | 25.64 | 24.49 | 25.25 | 23,452 | +0.37(+1.49%) |
Sep 15, 2021 | 24.35 | 25.08 | 24.35 | 24.88 | 18,623 | +0.84(+3.49%) |
Sep 14, 2021 | 25.34 | 25.34 | 24.04 | 24.04 | 16,155 | -1.07(-4.27%) |
Sep 13, 2021 | 25.25 | 25.59 | 24.83 | 25.11 | 18,195 | -0.01(-0.04%) |
Sep 10, 2021 | 25.78 | 25.78 | 24.92 | 25.12 | 15,090 | -0.39(-1.52%) |
Sep 09, 2021 | 25.97 | 26.61 | 25.51 | 25.51 | 21,024 | -0.27(-1.05%) |
Sep 08, 2021 | 25.70 | 25.97 | 25.60 | 25.78 | 20,072 | +0.23(+0.91%) |
Sep 07, 2021 | 25.94 | 26.28 | 25.55 | 25.55 | 19,902 | -0.24(-0.94%) |
Sep 03, 2021 | 25.96 | 26.14 | 25.49 | 25.79 | 16,758 | -0.35(-1.35%) |
Sep 02, 2021 | 26.40 | 26.46 | 25.83 | 26.14 | 11,782 | -0.17(-0.65%) |
Sep 01, 2021 | 26.42 | 26.80 | 26.09 | 26.31 | 9,996 | -0.61(-2.28%) |
Aug 31, 2021 | 26.73 | 27.10 | 26.58 | 26.92 | 11,223 | +0.13(+0.47%) |
Aug 30, 2021 | 27.26 | 27.49 | 26.56 | 26.80 | 19,816 | -0.48(-1.75%) |
Aug 27, 2021 | 26.15 | 27.47 | 25.72 | 27.28 | 26,956 | +1.35(+5.22%) |
Aug 26, 2021 | 26.04 | 26.29 | 25.30 | 25.92 | 30,819 | +0.25(+0.98%) |
Aug 25, 2021 | 26.00 | 26.17 | 25.67 | 25.67 | 9,171 | -0.16(-0.63%) |
Aug 24, 2021 | 25.74 | 26.30 | 25.43 | 25.83 | 13,401 | -0.07(-0.28%) |
Aug 23, 2021 | 24.75 | 25.96 | 24.59 | 25.91 | 30,776 | +1.53(+6.29%) |
Aug 20, 2021 | 24.42 | 25.34 | 23.39 | 24.37 | 107,223 | -0.41(-1.64%) |
Aug 19, 2021 | 24.52 | 24.97 | 23.69 | 24.78 | 31,301 | +0.25(+1.03%) |
Aug 18, 2021 | 25.82 | 25.82 | 24.44 | 24.53 | 16,727 | -0.90(-3.55%) |
Aug 17, 2021 | 25.80 | 26.60 | 25.43 | 25.43 | 25,443 | -0.59(-2.25%) |
Aug 16, 2021 | 26.55 | 26.69 | 25.61 | 26.01 | 19,061 | -0.50(-1.87%) |
Aug 13, 2021 | 26.69 | 26.96 | 26.50 | 26.51 | 4,972 | -0.32(-1.21%) |
Aug 12, 2021 | 27.15 | 27.15 | 26.20 | 26.83 | 14,034 | -0.22(-0.80%) |
Aug 11, 2021 | 26.91 | 27.17 | 26.50 | 27.05 | 10,670 | -0.04(-0.13%) |
Aug 10, 2021 | 26.06 | 27.28 | 26.06 | 27.09 | 30,815 | +1.09(+4.20%) |
Aug 09, 2021 | 26.15 | 26.55 | 25.93 | 26.00 | 6,920 | -0.32(-1.20%) |
Aug 06, 2021 | 26.06 | 26.58 | 25.70 | 26.31 | 15,712 | +0.34(+1.32%) |
Aug 05, 2021 | 25.17 | 26.05 | 25.17 | 25.97 | 22,407 | +0.49(+1.91%) |
Aug 04, 2021 | 25.31 | 25.86 | 24.93 | 25.48 | 25,367 | +0.05(+0.18%) |
Aug 03, 2021 | 25.72 | 25.72 | 25.10 | 25.44 | 11,742 | +0.37(+1.47%) |
Aug 02, 2021 | 25.54 | 25.54 | 25.02 | 25.07 | 7,640 | -0.14(-0.54%) |
Jul 30, 2021 | 25.70 | 25.70 | 25.08 | 25.20 | 10,086 | -0.33(-1.31%) |
Jul 29, 2021 | 26.01 | 26.01 | 25.25 | 25.54 | 9,193 | -0.10(-0.39%) |
Jul 28, 2021 | 25.52 | 26.03 | 24.97 | 25.63 | 20,312 | +0.30(+1.17%) |
Jul 27, 2021 | 25.98 | 25.98 | 25.04 | 25.34 | 11,827 | -1.00(-3.80%) |
Jul 26, 2021 | 26.09 | 26.41 | 26.01 | 26.34 | 11,302 | +0.21(+0.79%) |
Jul 23, 2021 | 26.11 | 26.52 | 25.85 | 26.13 | 10,827 | +0.05(+0.21%) |
Jul 22, 2021 | 26.57 | 27.04 | 25.71 | 26.08 | 8,884 | -0.72(-2.69%) |
Jul 21, 2021 | 26.55 | 27.02 | 26.55 | 26.80 | 9,866 | +0.76(+2.91%) |
Jul 20, 2021 | 25.43 | 27.02 | 24.97 | 26.04 | 47,203 | +0.74(+2.92%) |
Jul 19, 2021 | 25.47 | 26.13 | 25.20 | 25.30 | 15,470 | -0.94(-3.57%) |
Jul 16, 2021 | 26.38 | 26.75 | 26.05 | 26.24 | 14,638 | +0.18(+0.69%) |
Jul 15, 2021 | 26.32 | 26.32 | 25.70 | 26.06 | 6,294 | +0.11(+0.42%) |
Jul 14, 2021 | 27.03 | 27.03 | 25.71 | 25.95 | 12,197 | -0.51(-1.94%) |
Jul 13, 2021 | 26.55 | 26.82 | 25.95 | 26.46 | 16,787 | -0.22(-0.81%) |
Jul 12, 2021 | 26.00 | 26.91 | 25.99 | 26.68 | 9,900 | +0.48(+1.82%) |
Jul 09, 2021 | 25.78 | 26.35 | 25.36 | 26.20 | 10,073 | +0.61(+2.40%) |
Jul 08, 2021 | 25.08 | 25.62 | 25.08 | 25.59 | 11,028 | +0.12(+0.46%) |
Jul 07, 2021 | 25.69 | 25.69 | 25.01 | 25.47 | 25,825 | -0.17(-0.67%) |
Jul 06, 2021 | 26.82 | 26.82 | 25.64 | 25.64 | 16,440 | -1.03(-3.85%) |
Jul 02, 2021 | 27.02 | 27.31 | 26.67 | 26.67 | 7,862 | -0.19(-0.70%) |