Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.06 | 27.07 | 26.81 | 26.81 | 55,889 | -0.15(-0.57%) |
Sep 29, 2021 | 26.80 | 26.99 | 26.64 | 26.96 | 37,675 | +0.28(+1.04%) |
Sep 28, 2021 | 27.26 | 27.26 | 26.51 | 26.68 | 70,764 | -0.51(-1.87%) |
Sep 27, 2021 | 26.60 | 27.35 | 26.60 | 27.19 | 140,256 | +0.70(+2.64%) |
Sep 24, 2021 | 26.24 | 26.82 | 26.24 | 26.49 | 53,259 | +0.10(+0.36%) |
Sep 23, 2021 | 25.76 | 26.58 | 25.76 | 26.40 | 45,610 | +0.77(+2.99%) |
Sep 22, 2021 | 25.21 | 25.72 | 25.21 | 25.63 | 20,625 | +0.55(+2.18%) |
Sep 21, 2021 | 25.44 | 25.77 | 25.06 | 25.08 | 24,619 | -0.26(-1.02%) |
Sep 20, 2021 | 25.63 | 25.71 | 24.67 | 25.34 | 59,533 | -0.73(-2.79%) |
Sep 17, 2021 | 26.04 | 26.41 | 25.70 | 26.07 | 341,662 | +0.00(+0.00%) |
Sep 16, 2021 | 26.12 | 26.38 | 25.92 | 26.07 | 69,589 | -0.05(-0.18%) |
Sep 15, 2021 | 26.29 | 26.38 | 25.39 | 26.12 | 87,558 | -0.06(-0.22%) |
Sep 14, 2021 | 26.57 | 26.57 | 26.00 | 26.18 | 109,426 | -0.29(-1.09%) |
Sep 13, 2021 | 26.61 | 26.71 | 26.06 | 26.46 | 47,554 | +0.02(+0.07%) |
Sep 10, 2021 | 26.72 | 26.72 | 26.45 | 26.45 | 92,604 | -0.14(-0.54%) |
Sep 09, 2021 | 26.51 | 26.83 | 26.51 | 26.59 | 53,003 | +0.06(+0.22%) |
Sep 08, 2021 | 26.59 | 26.62 | 26.40 | 26.53 | 42,903 | -0.11(-0.40%) |
Sep 07, 2021 | 26.81 | 26.84 | 26.64 | 26.64 | 24,705 | -0.05(-0.18%) |
Sep 03, 2021 | 26.68 | 26.76 | 26.67 | 26.68 | 27,040 | -0.02(-0.07%) |
Sep 02, 2021 | 26.61 | 26.94 | 26.61 | 26.70 | 24,828 | +0.06(+0.22%) |
Sep 01, 2021 | 26.75 | 26.86 | 26.38 | 26.65 | 25,562 | -0.01(-0.04%) |
Aug 31, 2021 | 26.39 | 26.78 | 26.20 | 26.66 | 42,138 | +0.27(+1.02%) |
Aug 30, 2021 | 26.49 | 26.57 | 26.26 | 26.39 | 34,437 | -0.24(-0.90%) |
Aug 27, 2021 | 26.72 | 27.06 | 26.45 | 26.63 | 78,597 | +0.02(+0.07%) |
Aug 26, 2021 | 26.72 | 26.82 | 26.54 | 26.61 | 72,370 | -0.09(-0.32%) |
Aug 25, 2021 | 26.45 | 26.88 | 26.45 | 26.69 | 36,119 | +0.12(+0.47%) |
Aug 24, 2021 | 26.67 | 26.82 | 26.49 | 26.57 | 22,207 | +0.07(+0.25%) |
Aug 23, 2021 | 26.63 | 26.71 | 26.49 | 26.50 | 19,913 | -0.03(-0.11%) |
Aug 20, 2021 | 26.05 | 26.80 | 26.05 | 26.53 | 56,996 | +0.34(+1.32%) |
Aug 19, 2021 | 25.99 | 26.27 | 25.67 | 26.19 | 35,403 | +0.07(+0.26%) |
Aug 18, 2021 | 26.12 | 26.34 | 26.07 | 26.12 | 31,492 | -0.07(-0.26%) |
Aug 17, 2021 | 26.33 | 26.33 | 25.66 | 26.19 | 25,498 | -0.35(-1.33%) |
Aug 16, 2021 | 26.13 | 26.68 | 26.08 | 26.54 | 25,183 | +0.15(+0.58%) |
Aug 13, 2021 | 26.51 | 26.59 | 26.31 | 26.39 | 24,609 | -0.16(-0.61%) |
Aug 12, 2021 | 26.47 | 26.72 | 26.29 | 26.55 | 25,215 | -0.17(-0.64%) |
Aug 11, 2021 | 26.32 | 26.73 | 26.21 | 26.72 | 30,778 | +0.42(+1.60%) |
Aug 10, 2021 | 25.82 | 26.45 | 25.82 | 26.30 | 57,580 | +0.41(+1.59%) |
Aug 09, 2021 | 25.70 | 26.09 | 25.60 | 25.89 | 47,818 | +0.00(+0.00%) |
Aug 06, 2021 | 25.68 | 26.26 | 25.45 | 25.89 | 36,448 | +0.56(+2.23%) |
Aug 05, 2021 | 25.14 | 25.49 | 23.80 | 25.33 | 24,440 | +0.43(+1.73%) |
Aug 04, 2021 | 24.81 | 25.10 | 24.46 | 24.90 | 40,676 | -0.20(-0.80%) |
Aug 03, 2021 | 24.98 | 25.34 | 24.39 | 25.10 | 41,830 | +0.13(+0.54%) |
Aug 02, 2021 | 25.34 | 25.77 | 24.82 | 24.96 | 32,279 | -0.19(-0.76%) |
Jul 30, 2021 | 25.49 | 25.51 | 24.88 | 25.15 | 36,587 | -0.26(-1.01%) |
Jul 29, 2021 | 25.73 | 25.73 | 24.59 | 25.41 | 31,224 | -0.25(-0.97%) |
Jul 28, 2021 | 26.15 | 26.15 | 25.08 | 25.66 | 41,016 | -0.15(-0.59%) |
Jul 27, 2021 | 26.21 | 26.21 | 25.69 | 25.81 | 36,753 | -0.70(-2.63%) |
Jul 26, 2021 | 26.64 | 26.88 | 26.36 | 26.51 | 24,917 | -0.11(-0.43%) |
Jul 23, 2021 | 27.21 | 27.21 | 26.13 | 26.63 | 17,418 | +0.11(+0.40%) |
Jul 22, 2021 | 26.81 | 27.07 | 26.29 | 26.52 | 32,876 | -0.37(-1.39%) |
Jul 21, 2021 | 26.70 | 27.27 | 26.70 | 26.89 | 37,041 | +0.59(+2.25%) |
Jul 20, 2021 | 26.08 | 27.00 | 26.08 | 26.30 | 75,078 | +0.28(+1.06%) |
Jul 19, 2021 | 26.81 | 26.86 | 25.81 | 26.02 | 45,875 | -0.78(-2.92%) |
Jul 16, 2021 | 27.22 | 27.22 | 26.00 | 26.81 | 26,491 | -0.16(-0.60%) |
Jul 15, 2021 | 26.39 | 27.09 | 26.00 | 26.97 | 50,829 | +0.40(+1.51%) |
Jul 14, 2021 | 26.54 | 26.64 | 26.39 | 26.57 | 38,441 | +0.11(+0.40%) |
Jul 13, 2021 | 27.03 | 27.23 | 26.30 | 26.46 | 37,467 | -0.65(-2.40%) |
Jul 12, 2021 | 26.57 | 27.28 | 26.10 | 27.11 | 33,263 | +0.25(+0.92%) |
Jul 09, 2021 | 26.62 | 26.92 | 26.19 | 26.86 | 31,739 | +0.70(+2.67%) |
Jul 08, 2021 | 26.16 | 27.18 | 25.59 | 26.17 | 85,986 | +0.01(+0.04%) |
Jul 07, 2021 | 26.20 | 26.66 | 26.00 | 26.16 | 39,200 | -0.18(-0.69%) |
Jul 06, 2021 | 26.58 | 26.66 | 26.00 | 26.34 | 55,431 | -0.34(-1.29%) |
Jul 02, 2021 | 27.01 | 27.01 | 26.66 | 26.68 | 25,113 | -0.41(-1.52%) |