Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.96 | 25.99 | 25.44 | 25.41 | 8,197,268 | -0.54(-2.07%) |
Sep 29, 2021 | 25.74 | 26.12 | 25.72 | 25.95 | 5,707,655 | +0.23(+0.89%) |
Sep 28, 2021 | 25.89 | 26.01 | 25.63 | 25.72 | 5,840,123 | -0.13(-0.49%) |
Sep 27, 2021 | 25.96 | 26.27 | 25.83 | 25.85 | 4,810,858 | -0.05(-0.21%) |
Sep 24, 2021 | 26.05 | 26.20 | 25.88 | 25.90 | 2,647,886 | -0.12(-0.46%) |
Sep 23, 2021 | 25.96 | 26.22 | 25.89 | 26.02 | 4,457,701 | +0.06(+0.25%) |
Sep 22, 2021 | 26.00 | 26.16 | 25.87 | 25.96 | 4,406,866 | +0.05(+0.21%) |
Sep 21, 2021 | 26.17 | 26.34 | 25.89 | 25.90 | 6,646,135 | -0.18(-0.70%) |
Sep 20, 2021 | 25.99 | 26.33 | 25.82 | 26.09 | 5,588,265 | -0.05(-0.21%) |
Sep 17, 2021 | 26.40 | 26.56 | 26.12 | 26.14 | 9,254,330 | -0.38(-1.44%) |
Sep 16, 2021 | 26.83 | 26.90 | 26.48 | 26.52 | 5,739,788 | -0.33(-1.22%) |
Sep 15, 2021 | 26.71 | 27.06 | 26.69 | 26.85 | 5,270,284 | +0.07(+0.27%) |
Sep 14, 2021 | 27.03 | 27.07 | 26.69 | 26.78 | 6,125,188 | -0.15(-0.54%) |
Sep 13, 2021 | 27.23 | 27.26 | 26.87 | 26.92 | 4,942,720 | -0.06(-0.24%) |
Sep 10, 2021 | 27.18 | 27.29 | 26.98 | 26.99 | 4,934,653 | -0.16(-0.57%) |
Sep 09, 2021 | 27.40 | 27.55 | 27.13 | 27.14 | 5,642,465 | -0.24(-0.88%) |
Sep 08, 2021 | 27.07 | 27.61 | 27.00 | 27.38 | 6,462,596 | +0.31(+1.16%) |
Sep 07, 2021 | 27.05 | 27.28 | 26.92 | 27.07 | 6,517,869 | +0.02(+0.07%) |
Sep 03, 2021 | 27.31 | 27.33 | 27.03 | 27.05 | 5,885,429 | -0.30(-1.08%) |
Sep 02, 2021 | 27.05 | 27.35 | 26.96 | 27.35 | 4,600,430 | +0.34(+1.26%) |
Sep 01, 2021 | 26.69 | 27.05 | 26.59 | 27.01 | 7,055,875 | +0.62(+2.35%) |
Aug 31, 2021 | 26.21 | 26.48 | 26.14 | 26.39 | 6,021,477 | +0.15(+0.58%) |
Aug 30, 2021 | 26.30 | 26.36 | 26.18 | 26.23 | 4,162,240 | -0.04(-0.14%) |
Aug 27, 2021 | 26.14 | 26.36 | 26.13 | 26.27 | 4,055,157 | +0.13(+0.52%) |
Aug 26, 2021 | 26.24 | 26.31 | 26.10 | 26.14 | 3,963,207 | -0.13(-0.51%) |
Aug 25, 2021 | 26.17 | 26.43 | 26.02 | 26.27 | 7,386,624 | -0.01(-0.03%) |
Aug 24, 2021 | 26.31 | 26.36 | 26.10 | 26.28 | 4,777,353 | +0.04(+0.14%) |
Aug 23, 2021 | 26.75 | 26.77 | 26.14 | 26.24 | 5,989,270 | -0.49(-1.85%) |
Aug 20, 2021 | 26.19 | 26.77 | 26.05 | 26.74 | 10,771,731 | +0.49(+1.88%) |
Aug 19, 2021 | 26.23 | 26.58 | 26.18 | 26.24 | 4,870,613 | +0.01(+0.03%) |
Aug 18, 2021 | 26.39 | 26.39 | 26.13 | 26.23 | 3,836,331 | -0.14(-0.55%) |
Aug 17, 2021 | 26.26 | 26.40 | 26.08 | 26.38 | 3,499,179 | -0.01(-0.03%) |
Aug 16, 2021 | 26.49 | 26.74 | 26.32 | 26.39 | 4,127,082 | -0.05(-0.20%) |
Aug 13, 2021 | 26.16 | 26.49 | 26.09 | 26.44 | 4,565,674 | +0.30(+1.13%) |
Aug 12, 2021 | 26.15 | 26.28 | 26.09 | 26.14 | 4,254,890 | -0.12(-0.45%) |
Aug 11, 2021 | 26.07 | 26.28 | 25.99 | 26.26 | 4,676,261 | +0.27(+1.04%) |
Aug 10, 2021 | 26.14 | 26.20 | 25.98 | 25.99 | 5,094,911 | -0.12(-0.45%) |
Aug 09, 2021 | 26.30 | 26.34 | 25.98 | 26.11 | 4,122,939 | -0.17(-0.65%) |
Aug 06, 2021 | 26.01 | 26.49 | 25.92 | 26.28 | 6,463,479 | +0.33(+1.28%) |
Aug 05, 2021 | 25.67 | 25.96 | 25.62 | 25.95 | 4,743,182 | +0.39(+1.51%) |
Aug 04, 2021 | 25.56 | 25.62 | 25.31 | 25.56 | 4,908,995 | -0.12(-0.46%) |
Aug 03, 2021 | 25.61 | 25.69 | 25.41 | 25.68 | 4,920,860 | +0.09(+0.35%) |
Aug 02, 2021 | 25.58 | 25.76 | 25.50 | 25.59 | 3,878,976 | +0.08(+0.32%) |
Jul 30, 2021 | 25.73 | 25.93 | 25.41 | 25.51 | 7,490,160 | -0.20(-0.77%) |
Jul 29, 2021 | 25.78 | 25.82 | 25.62 | 25.70 | 3,275,969 | +0.00(+0.00%) |
Jul 28, 2021 | 25.86 | 25.95 | 25.50 | 25.70 | 4,527,216 | -0.13(-0.52%) |
Jul 27, 2021 | 25.45 | 25.91 | 25.34 | 25.84 | 4,525,366 | +0.33(+1.30%) |
Jul 26, 2021 | 25.41 | 25.59 | 25.35 | 25.51 | 3,189,469 | +0.10(+0.39%) |
Jul 23, 2021 | 25.24 | 25.47 | 25.22 | 25.41 | 2,648,296 | +0.17(+0.68%) |
Jul 22, 2021 | 25.26 | 25.34 | 25.10 | 25.24 | 3,020,667 | -0.02(-0.07%) |
Jul 21, 2021 | 25.45 | 25.59 | 25.25 | 25.25 | 3,368,425 | -0.10(-0.39%) |
Jul 20, 2021 | 25.20 | 25.60 | 25.16 | 25.35 | 4,868,948 | +0.17(+0.68%) |
Jul 19, 2021 | 25.55 | 25.71 | 24.94 | 25.18 | 5,625,866 | -0.52(-2.03%) |
Jul 16, 2021 | 25.41 | 25.84 | 25.33 | 25.70 | 4,802,453 | +0.34(+1.35%) |
Jul 15, 2021 | 25.15 | 25.42 | 25.14 | 25.36 | 5,124,171 | +0.13(+0.50%) |
Jul 14, 2021 | 25.07 | 25.40 | 24.95 | 25.24 | 3,851,872 | +0.13(+0.50%) |
Jul 13, 2021 | 25.46 | 25.49 | 25.08 | 25.11 | 3,886,172 | -0.40(-1.55%) |
Jul 12, 2021 | 25.48 | 25.57 | 25.28 | 25.51 | 3,318,006 | -0.06(-0.25%) |
Jul 09, 2021 | 25.37 | 25.58 | 25.29 | 25.57 | 4,042,750 | +0.25(+0.99%) |
Jul 08, 2021 | 25.18 | 25.34 | 25.10 | 25.32 | 3,243,984 | +0.00(+0.00%) |
Jul 07, 2021 | 25.19 | 25.35 | 25.06 | 25.32 | 3,275,110 | -0.01(-0.04%) |
Jul 06, 2021 | 25.45 | 25.51 | 24.91 | 25.33 | 4,337,102 | -0.07(-0.28%) |
Jul 02, 2021 | 25.38 | 25.44 | 25.25 | 25.40 | 2,894,347 | -0.01(-0.04%) |