Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.25 | 26.26 | 26.10 | 26.20 | 33,431 | -0.03(-0.11%) |
Sep 29, 2021 | 26.34 | 26.35 | 26.23 | 26.23 | 3,645 | -0.09(-0.33%) |
Sep 28, 2021 | 26.37 | 26.37 | 26.28 | 26.31 | 3,955 | -0.61(-2.28%) |
Sep 27, 2021 | 26.91 | 26.97 | 26.90 | 26.93 | 5,878 | -0.08(-0.29%) |
Sep 24, 2021 | 26.99 | 27.04 | 26.99 | 27.01 | 59,478 | -0.27(-1.00%) |
Sep 23, 2021 | 27.34 | 27.35 | 27.27 | 27.28 | 7,314 | +0.35(+1.29%) |
Sep 22, 2021 | 26.95 | 27.42 | 26.93 | 26.93 | 469,013 | +0.21(+0.77%) |
Sep 21, 2021 | 26.77 | 26.78 | 26.72 | 26.73 | 2,965 | +0.31(+1.19%) |
Sep 20, 2021 | 26.41 | 26.48 | 26.23 | 26.41 | 11,563 | -0.55(-2.03%) |
Sep 17, 2021 | 27.29 | 27.29 | 26.90 | 26.96 | 2,363 | -0.41(-1.50%) |
Sep 16, 2021 | 27.31 | 27.38 | 27.29 | 27.37 | 2,941 | +0.01(+0.04%) |
Sep 15, 2021 | 27.34 | 27.36 | 27.30 | 27.36 | 3,950 | -0.02(-0.07%) |
Sep 14, 2021 | 27.43 | 27.50 | 27.37 | 27.38 | 3,914 | -0.05(-0.19%) |
Sep 13, 2021 | 27.54 | 27.54 | 27.36 | 27.43 | 6,172 | +0.05(+0.20%) |
Sep 10, 2021 | 27.54 | 27.54 | 27.33 | 27.38 | 5,656 | -0.02(-0.07%) |
Sep 09, 2021 | 27.46 | 27.61 | 27.40 | 27.40 | 27,881 | -0.07(-0.25%) |
Sep 08, 2021 | 27.61 | 27.61 | 27.46 | 27.47 | 30,100 | -0.25(-0.92%) |
Sep 07, 2021 | 27.84 | 27.89 | 27.72 | 27.72 | 17,651 | -0.08(-0.30%) |
Sep 03, 2021 | 27.78 | 27.90 | 27.78 | 27.80 | 6,793 | -0.11(-0.40%) |
Sep 02, 2021 | 27.93 | 27.97 | 27.90 | 27.92 | 7,136 | +0.11(+0.41%) |
Sep 01, 2021 | 27.81 | 27.88 | 27.80 | 27.80 | 74,135 | +0.18(+0.64%) |
Aug 31, 2021 | 27.65 | 27.65 | 27.62 | 27.62 | 5,057 | -0.09(-0.32%) |
Aug 30, 2021 | 27.67 | 27.80 | 27.67 | 27.71 | 33,451 | +0.02(+0.08%) |
Aug 27, 2021 | 27.46 | 27.72 | 27.42 | 27.69 | 13,847 | +0.29(+1.05%) |
Aug 26, 2021 | 27.49 | 27.52 | 27.37 | 27.40 | 17,838 | -0.14(-0.49%) |
Aug 25, 2021 | 27.54 | 27.54 | 27.48 | 27.54 | 4,050 | +0.00(+0.01%) |
Aug 24, 2021 | 27.50 | 27.56 | 27.50 | 27.53 | 4,869 | +0.01(+0.04%) |
Aug 23, 2021 | 27.47 | 27.54 | 27.46 | 27.52 | 5,499 | +0.24(+0.88%) |
Aug 20, 2021 | 27.16 | 27.28 | 27.16 | 27.28 | 13,775 | +0.16(+0.58%) |
Aug 19, 2021 | 27.08 | 27.20 | 27.08 | 27.13 | 8,100 | -0.34(-1.25%) |
Aug 18, 2021 | 27.57 | 27.61 | 27.47 | 27.47 | 10,636 | -0.06(-0.22%) |
Aug 17, 2021 | 27.58 | 27.61 | 27.42 | 27.53 | 26,686 | -0.21(-0.75%) |
Aug 16, 2021 | 27.71 | 27.77 | 27.62 | 27.74 | 3,706 | -0.16(-0.57%) |
Aug 13, 2021 | 27.80 | 27.92 | 27.80 | 27.90 | 7,876 | +0.25(+0.89%) |
Aug 12, 2021 | 27.72 | 27.72 | 27.54 | 27.66 | 16,357 | +0.00(+0.00%) |
Aug 11, 2021 | 27.65 | 27.67 | 27.62 | 27.66 | 7,079 | +0.16(+0.56%) |
Aug 10, 2021 | 27.49 | 27.51 | 27.44 | 27.50 | 4,232 | +0.07(+0.27%) |
Aug 09, 2021 | 27.47 | 27.47 | 27.40 | 27.43 | 5,293 | -0.03(-0.11%) |
Aug 06, 2021 | 27.45 | 27.46 | 27.43 | 27.46 | 4,252 | -0.13(-0.47%) |
Aug 05, 2021 | 27.57 | 27.61 | 27.56 | 27.59 | 7,130 | +0.12(+0.44%) |
Aug 04, 2021 | 27.59 | 27.59 | 27.47 | 27.47 | 10,264 | -0.01(-0.03%) |
Aug 03, 2021 | 27.44 | 27.48 | 27.44 | 27.48 | 1,820 | +0.22(+0.80%) |
Aug 02, 2021 | 27.37 | 27.40 | 27.26 | 27.26 | 6,229 | +0.10(+0.38%) |
Jul 30, 2021 | 27.23 | 27.23 | 27.12 | 27.16 | 5,112 | -0.18(-0.64%) |
Jul 29, 2021 | 27.42 | 27.42 | 27.22 | 27.33 | 15,552 | +0.23(+0.85%) |
Jul 28, 2021 | 26.94 | 27.10 | 26.94 | 27.10 | 1,692 | +0.15(+0.54%) |
Jul 27, 2021 | 26.87 | 26.95 | 26.84 | 26.95 | 12,745 | -0.07(-0.25%) |
Jul 26, 2021 | 26.97 | 27.04 | 26.96 | 27.02 | 4,213 | +0.09(+0.34%) |
Jul 23, 2021 | 26.89 | 26.99 | 26.88 | 26.93 | 5,327 | +0.23(+0.86%) |
Jul 22, 2021 | 26.74 | 26.79 | 26.64 | 26.70 | 3,217 | +0.04(+0.15%) |
Jul 21, 2021 | 26.47 | 26.66 | 26.47 | 26.66 | 10,539 | +0.44(+1.70%) |
Jul 20, 2021 | 25.91 | 26.22 | 25.91 | 26.22 | 9,588 | +0.24(+0.92%) |
Jul 19, 2021 | 26.10 | 26.10 | 25.91 | 25.98 | 14,339 | -0.68(-2.56%) |
Jul 16, 2021 | 26.69 | 26.71 | 26.50 | 26.66 | 18,168 | -0.08(-0.30%) |
Jul 15, 2021 | 26.87 | 26.87 | 26.73 | 26.74 | 1,073 | -0.25(-0.94%) |
Jul 14, 2021 | 27.02 | 27.03 | 26.98 | 26.99 | 8,937 | +0.02(+0.06%) |
Jul 13, 2021 | 26.99 | 27.09 | 26.97 | 26.97 | 13,685 | -0.19(-0.70%) |
Jul 12, 2021 | 27.04 | 27.24 | 27.01 | 27.17 | 18,216 | +0.19(+0.69%) |
Jul 09, 2021 | 26.85 | 26.98 | 26.85 | 26.98 | 6,278 | +0.43(+1.62%) |
Jul 08, 2021 | 26.51 | 26.57 | 26.41 | 26.55 | 18,096 | -0.43(-1.61%) |
Jul 07, 2021 | 26.88 | 27.04 | 26.72 | 26.98 | 118,506 | +0.27(+1.03%) |
Jul 06, 2021 | 26.91 | 26.91 | 26.69 | 26.71 | 8,183 | -0.17(-0.63%) |
Jul 02, 2021 | 26.79 | 26.88 | 26.73 | 26.88 | 5,343 | +0.07(+0.27%) |