Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.40 | 26.47 | 26.02 | 26.04 | 4,188,794 | -0.32(-1.22%) |
Sep 29, 2021 | 26.40 | 26.53 | 26.08 | 26.36 | 2,458,065 | -0.05(-0.17%) |
Sep 28, 2021 | 26.62 | 26.87 | 26.36 | 26.41 | 5,159,654 | +0.06(+0.24%) |
Sep 27, 2021 | 25.98 | 26.46 | 25.98 | 26.35 | 2,655,168 | +0.88(+3.44%) |
Sep 24, 2021 | 25.15 | 25.58 | 25.14 | 25.47 | 2,256,110 | +0.19(+0.74%) |
Sep 23, 2021 | 24.64 | 25.37 | 24.53 | 25.28 | 2,072,977 | +0.78(+3.20%) |
Sep 22, 2021 | 24.12 | 24.75 | 24.12 | 24.50 | 2,815,561 | +0.75(+3.15%) |
Sep 21, 2021 | 23.96 | 24.07 | 23.50 | 23.75 | 2,368,511 | +0.08(+0.35%) |
Sep 20, 2021 | 23.79 | 23.96 | 23.30 | 23.67 | 2,934,888 | -0.77(-3.13%) |
Sep 17, 2021 | 24.54 | 24.86 | 24.37 | 24.43 | 2,775,079 | -0.19(-0.78%) |
Sep 16, 2021 | 24.88 | 24.88 | 24.50 | 24.63 | 2,838,485 | -0.26(-1.06%) |
Sep 15, 2021 | 24.32 | 24.93 | 24.32 | 24.89 | 4,923,883 | +0.90(+3.76%) |
Sep 14, 2021 | 24.56 | 24.61 | 23.91 | 23.99 | 3,430,265 | -0.38(-1.57%) |
Sep 13, 2021 | 23.96 | 24.52 | 23.96 | 24.37 | 3,572,761 | +0.69(+2.93%) |
Sep 10, 2021 | 24.05 | 24.10 | 23.65 | 23.68 | 2,206,730 | +0.01(+0.04%) |
Sep 09, 2021 | 23.54 | 24.05 | 23.40 | 23.67 | 1,740,857 | +0.03(+0.12%) |
Sep 08, 2021 | 24.08 | 24.22 | 23.64 | 23.64 | 1,578,020 | -0.28(-1.18%) |
Sep 07, 2021 | 23.93 | 24.24 | 23.85 | 23.92 | 1,521,793 | -0.16(-0.68%) |
Sep 03, 2021 | 24.18 | 24.33 | 23.98 | 24.09 | 1,312,534 | -0.12(-0.49%) |
Sep 02, 2021 | 23.81 | 24.40 | 23.81 | 24.21 | 2,339,621 | +0.61(+2.59%) |
Sep 01, 2021 | 23.91 | 24.02 | 23.53 | 23.60 | 2,645,791 | -0.33(-1.37%) |
Aug 31, 2021 | 23.99 | 24.19 | 23.88 | 23.92 | 1,561,063 | -0.19(-0.79%) |
Aug 30, 2021 | 24.52 | 24.55 | 24.09 | 24.12 | 1,449,416 | -0.28(-1.16%) |
Aug 27, 2021 | 24.02 | 24.53 | 24.02 | 24.40 | 1,951,304 | +0.67(+2.80%) |
Aug 26, 2021 | 23.97 | 24.10 | 23.70 | 23.73 | 2,451,064 | -0.36(-1.51%) |
Aug 25, 2021 | 23.88 | 24.22 | 23.70 | 24.10 | 1,269,972 | +0.18(+0.76%) |
Aug 24, 2021 | 23.73 | 24.02 | 23.69 | 23.91 | 1,602,526 | +0.37(+1.59%) |
Aug 23, 2021 | 23.20 | 23.60 | 23.20 | 23.54 | 2,076,556 | +0.85(+3.74%) |
Aug 20, 2021 | 22.46 | 22.83 | 22.35 | 22.69 | 1,816,154 | +0.08(+0.36%) |
Aug 19, 2021 | 22.81 | 22.97 | 22.32 | 22.61 | 3,538,196 | -0.63(-2.71%) |
Aug 18, 2021 | 23.70 | 23.90 | 23.20 | 23.24 | 1,983,562 | -0.50(-2.11%) |
Aug 17, 2021 | 23.72 | 24.08 | 23.50 | 23.74 | 1,876,312 | -0.16(-0.69%) |
Aug 16, 2021 | 24.06 | 24.07 | 23.75 | 23.91 | 1,958,080 | -0.45(-1.83%) |
Aug 13, 2021 | 24.62 | 24.65 | 24.34 | 24.35 | 2,205,214 | -0.34(-1.37%) |
Aug 12, 2021 | 24.68 | 24.83 | 24.40 | 24.69 | 1,389,594 | -0.03(-0.11%) |
Aug 11, 2021 | 24.52 | 24.74 | 24.34 | 24.72 | 1,837,486 | +0.17(+0.71%) |
Aug 10, 2021 | 24.22 | 24.59 | 24.21 | 24.54 | 1,825,788 | +0.46(+1.89%) |
Aug 09, 2021 | 24.11 | 24.28 | 23.93 | 24.09 | 1,962,628 | -0.36(-1.49%) |
Aug 06, 2021 | 24.42 | 24.62 | 24.31 | 24.45 | 1,530,603 | +0.22(+0.90%) |
Aug 05, 2021 | 24.05 | 24.50 | 23.99 | 24.23 | 1,998,701 | +0.31(+1.30%) |
Aug 04, 2021 | 24.16 | 24.44 | 23.91 | 23.92 | 2,837,243 | -0.67(-2.71%) |
Aug 03, 2021 | 24.10 | 24.63 | 23.88 | 24.59 | 2,601,169 | +0.44(+1.81%) |
Aug 02, 2021 | 24.37 | 24.94 | 24.14 | 24.15 | 4,094,026 | -0.19(-0.79%) |
Jul 30, 2021 | 24.65 | 24.75 | 24.22 | 24.34 | 3,665,532 | -0.38(-1.55%) |
Jul 29, 2021 | 24.82 | 24.90 | 24.59 | 24.73 | 1,913,861 | +0.19(+0.78%) |
Jul 28, 2021 | 24.38 | 24.72 | 24.14 | 24.53 | 2,260,774 | +0.26(+1.05%) |
Jul 27, 2021 | 24.34 | 24.38 | 24.04 | 24.28 | 2,847,247 | -0.28(-1.15%) |
Jul 26, 2021 | 23.96 | 24.64 | 23.96 | 24.56 | 4,734,119 | +0.61(+2.55%) |
Jul 23, 2021 | 24.15 | 24.15 | 23.73 | 23.95 | 14,255,841 | -0.12(-0.49%) |
Jul 22, 2021 | 24.32 | 24.32 | 23.86 | 24.07 | 1,474,121 | -0.28(-1.16%) |
Jul 21, 2021 | 23.97 | 24.53 | 23.91 | 24.35 | 2,819,939 | +0.81(+3.45%) |
Jul 20, 2021 | 23.20 | 23.75 | 23.03 | 23.54 | 2,978,543 | +0.38(+1.65%) |
Jul 19, 2021 | 23.23 | 23.50 | 22.85 | 23.16 | 4,753,084 | -0.85(-3.53%) |
Jul 16, 2021 | 24.87 | 24.87 | 23.97 | 24.01 | 2,150,909 | -0.67(-2.73%) |
Jul 15, 2021 | 24.82 | 25.06 | 24.58 | 24.68 | 2,747,443 | -0.36(-1.42%) |
Jul 14, 2021 | 25.89 | 26.16 | 24.95 | 25.04 | 1,800,105 | -0.75(-2.90%) |
Jul 13, 2021 | 25.92 | 26.01 | 25.66 | 25.78 | 1,458,863 | -0.23(-0.88%) |
Jul 12, 2021 | 25.76 | 26.16 | 25.59 | 26.01 | 1,568,981 | -0.03(-0.10%) |
Jul 09, 2021 | 25.81 | 26.06 | 25.54 | 26.04 | 2,752,424 | +0.52(+2.04%) |
Jul 08, 2021 | 25.19 | 25.74 | 25.09 | 25.52 | 1,990,504 | -0.07(-0.28%) |
Jul 07, 2021 | 25.97 | 26.25 | 25.35 | 25.59 | 2,388,484 | -0.45(-1.71%) |
Jul 06, 2021 | 26.86 | 26.86 | 25.95 | 26.04 | 2,057,090 | -0.85(-3.15%) |
Jul 02, 2021 | 26.87 | 26.99 | 26.62 | 26.89 | 1,373,990 | -0.09(-0.34%) |