Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.62 | 25.69 | 25.60 | 25.61 | 2,617,641 | +0.05(+0.20%) |
Sep 29, 2021 | 25.63 | 25.66 | 25.55 | 25.56 | 2,070,724 | -0.09(-0.33%) |
Sep 28, 2021 | 25.73 | 25.73 | 25.62 | 25.65 | 4,601,545 | -0.21(-0.79%) |
Sep 27, 2021 | 25.80 | 25.88 | 25.80 | 25.85 | 2,133,648 | -0.03(-0.13%) |
Sep 24, 2021 | 25.88 | 25.91 | 25.83 | 25.89 | 4,905,816 | -0.14(-0.53%) |
Sep 23, 2021 | 26.04 | 26.19 | 26.02 | 26.02 | 1,534,186 | -0.01(-0.03%) |
Sep 22, 2021 | 26.06 | 26.17 | 26.01 | 26.03 | 3,775,435 | -0.02(-0.07%) |
Sep 21, 2021 | 26.02 | 26.06 | 25.98 | 26.05 | 3,338,765 | +0.09(+0.33%) |
Sep 20, 2021 | 25.98 | 26.00 | 25.90 | 25.96 | 3,081,744 | -0.14(-0.52%) |
Sep 17, 2021 | 26.17 | 26.19 | 26.08 | 26.10 | 1,984,143 | -0.13(-0.49%) |
Sep 16, 2021 | 26.26 | 26.30 | 26.23 | 26.23 | 3,044,944 | -0.20(-0.74%) |
Sep 15, 2021 | 26.41 | 26.43 | 26.37 | 26.43 | 3,638,754 | +0.03(+0.10%) |
Sep 14, 2021 | 26.46 | 26.49 | 26.39 | 26.40 | 1,325,898 | -0.03(-0.13%) |
Sep 13, 2021 | 26.42 | 26.45 | 26.39 | 26.43 | 2,326,608 | +0.04(+0.16%) |
Sep 10, 2021 | 26.48 | 26.49 | 26.37 | 26.39 | 1,946,701 | -0.03(-0.13%) |
Sep 09, 2021 | 26.41 | 26.43 | 26.35 | 26.43 | 1,844,748 | +0.07(+0.26%) |
Sep 08, 2021 | 26.39 | 26.42 | 26.33 | 26.36 | 1,896,083 | -0.11(-0.42%) |
Sep 07, 2021 | 26.45 | 26.49 | 26.41 | 26.47 | 2,749,189 | -0.10(-0.39%) |
Sep 03, 2021 | 26.59 | 26.61 | 26.56 | 26.57 | 695,712 | +0.01(+0.03%) |
Sep 02, 2021 | 26.60 | 26.61 | 26.54 | 26.56 | 2,320,959 | -0.01(-0.03%) |
Sep 01, 2021 | 26.59 | 26.64 | 26.56 | 26.57 | 4,031,177 | +0.04(+0.15%) |
Aug 31, 2021 | 26.51 | 26.58 | 26.50 | 26.53 | 4,998,259 | +0.14(+0.52%) |
Aug 30, 2021 | 26.37 | 26.43 | 26.34 | 26.39 | 2,335,508 | +0.06(+0.23%) |
Aug 27, 2021 | 26.12 | 26.34 | 26.12 | 26.34 | 2,997,924 | +0.23(+0.88%) |
Aug 26, 2021 | 26.11 | 26.16 | 26.10 | 26.11 | 2,423,902 | -0.04(-0.16%) |
Aug 25, 2021 | 26.10 | 26.16 | 26.06 | 26.15 | 6,445,850 | +0.05(+0.20%) |
Aug 24, 2021 | 26.06 | 26.15 | 26.04 | 26.10 | 3,091,778 | +0.13(+0.49%) |
Aug 23, 2021 | 25.97 | 25.99 | 25.91 | 25.97 | 616,079 | +0.09(+0.36%) |
Aug 20, 2021 | 25.82 | 25.88 | 25.81 | 25.88 | 1,374,287 | +0.02(+0.07%) |
Aug 19, 2021 | 25.87 | 25.90 | 25.83 | 25.86 | 2,154,031 | -0.16(-0.62%) |
Aug 18, 2021 | 26.07 | 26.11 | 26.01 | 26.02 | 751,268 | -0.04(-0.16%) |
Aug 17, 2021 | 26.09 | 26.14 | 26.02 | 26.06 | 1,465,513 | -0.11(-0.42%) |
Aug 16, 2021 | 26.18 | 26.21 | 26.16 | 26.17 | 563,978 | -0.06(-0.23%) |
Aug 13, 2021 | 26.16 | 26.25 | 26.14 | 26.23 | 865,861 | +0.10(+0.39%) |
Aug 12, 2021 | 26.12 | 26.16 | 26.10 | 26.13 | 1,267,924 | -0.01(-0.03%) |
Aug 11, 2021 | 26.11 | 26.17 | 26.08 | 26.14 | 2,984,876 | +0.12(+0.46%) |
Aug 10, 2021 | 26.04 | 26.05 | 26.00 | 26.02 | 1,097,342 | +0.00(+0.00%) |
Aug 09, 2021 | 26.11 | 26.12 | 25.99 | 26.02 | 2,785,295 | -0.10(-0.39%) |
Aug 06, 2021 | 26.25 | 26.26 | 26.12 | 26.12 | 2,508,993 | -0.21(-0.81%) |
Aug 05, 2021 | 26.43 | 26.46 | 26.31 | 26.34 | 1,927,212 | -0.06(-0.23%) |
Aug 04, 2021 | 26.51 | 26.55 | 26.37 | 26.39 | 1,867,820 | -0.08(-0.29%) |
Aug 03, 2021 | 26.41 | 26.48 | 26.36 | 26.47 | 1,824,026 | +0.05(+0.19%) |
Aug 02, 2021 | 26.51 | 26.53 | 26.41 | 26.42 | 2,106,455 | +0.05(+0.18%) |
Jul 30, 2021 | 26.51 | 26.52 | 26.36 | 26.37 | 1,524,193 | -0.13(-0.48%) |
Jul 29, 2021 | 26.42 | 26.51 | 26.42 | 26.50 | 1,623,958 | +0.15(+0.58%) |
Jul 28, 2021 | 26.22 | 26.36 | 26.11 | 26.35 | 4,171,354 | +0.12(+0.45%) |
Jul 27, 2021 | 26.24 | 26.24 | 26.19 | 26.23 | 1,027,719 | +0.02(+0.06%) |
Jul 26, 2021 | 26.15 | 26.24 | 26.14 | 26.21 | 2,134,963 | +0.01(+0.03%) |
Jul 23, 2021 | 26.24 | 26.25 | 26.17 | 26.20 | 1,517,576 | -0.05(-0.19%) |
Jul 22, 2021 | 26.28 | 26.28 | 26.18 | 26.25 | 1,266,998 | +0.03(+0.10%) |
Jul 21, 2021 | 26.15 | 26.26 | 26.13 | 26.23 | 4,819,389 | +0.03(+0.13%) |
Jul 20, 2021 | 26.13 | 26.22 | 26.11 | 26.19 | 2,316,811 | +0.05(+0.19%) |
Jul 19, 2021 | 26.25 | 26.28 | 26.11 | 26.14 | 4,824,777 | -0.20(-0.74%) |
Jul 16, 2021 | 26.35 | 26.41 | 26.32 | 26.34 | 2,070,321 | +0.03(+0.13%) |
Jul 15, 2021 | 26.33 | 26.37 | 26.28 | 26.30 | 1,912,038 | -0.08(-0.29%) |
Jul 14, 2021 | 26.32 | 26.38 | 26.27 | 26.38 | 2,464,485 | +0.25(+0.94%) |
Jul 13, 2021 | 26.23 | 26.27 | 26.13 | 26.13 | 1,462,510 | -0.17(-0.64%) |
Jul 12, 2021 | 26.25 | 26.32 | 26.24 | 26.30 | 2,747,575 | -0.05(-0.19%) |
Jul 09, 2021 | 26.30 | 26.36 | 26.29 | 26.36 | 6,279,084 | +0.14(+0.55%) |
Jul 08, 2021 | 26.19 | 26.25 | 26.15 | 26.21 | 4,711,199 | -0.04(-0.16%) |
Jul 07, 2021 | 26.32 | 26.32 | 26.18 | 26.25 | 4,170,310 | -0.03(-0.13%) |
Jul 06, 2021 | 26.39 | 26.41 | 26.27 | 26.29 | 5,415,544 | -0.24(-0.90%) |
Jul 02, 2021 | 26.45 | 26.54 | 26.41 | 26.52 | 3,660,713 | +0.14(+0.55%) |