Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.97 | 26.01 | 25.45 | 25.42 | 8,193,181 | -0.54(-2.07%) |
Sep 29, 2021 | 25.75 | 26.14 | 25.73 | 25.96 | 5,704,810 | +0.23(+0.89%) |
Sep 28, 2021 | 25.90 | 26.03 | 25.65 | 25.73 | 5,837,211 | -0.13(-0.49%) |
Sep 27, 2021 | 25.97 | 26.28 | 25.84 | 25.86 | 4,808,460 | -0.05(-0.21%) |
Sep 24, 2021 | 26.06 | 26.22 | 25.89 | 25.92 | 2,646,566 | -0.12(-0.46%) |
Sep 23, 2021 | 25.97 | 26.23 | 25.91 | 26.04 | 4,455,479 | +0.06(+0.25%) |
Sep 22, 2021 | 26.02 | 26.17 | 25.88 | 25.97 | 4,404,670 | +0.05(+0.21%) |
Sep 21, 2021 | 26.18 | 26.35 | 25.90 | 25.92 | 6,642,821 | -0.18(-0.70%) |
Sep 20, 2021 | 26.00 | 26.35 | 25.83 | 26.10 | 5,585,479 | -0.05(-0.21%) |
Sep 17, 2021 | 26.41 | 26.57 | 26.14 | 26.15 | 9,249,717 | -0.38(-1.44%) |
Sep 16, 2021 | 26.85 | 26.91 | 26.50 | 26.54 | 5,736,927 | -0.33(-1.22%) |
Sep 15, 2021 | 26.72 | 27.07 | 26.70 | 26.86 | 5,267,657 | +0.07(+0.27%) |
Sep 14, 2021 | 27.05 | 27.08 | 26.71 | 26.79 | 6,122,134 | -0.15(-0.54%) |
Sep 13, 2021 | 27.25 | 27.28 | 26.88 | 26.94 | 4,940,256 | -0.06(-0.24%) |
Sep 10, 2021 | 27.19 | 27.30 | 26.99 | 27.00 | 4,932,193 | -0.16(-0.57%) |
Sep 09, 2021 | 27.41 | 27.57 | 27.15 | 27.16 | 5,639,652 | -0.24(-0.88%) |
Sep 08, 2021 | 27.08 | 27.63 | 27.01 | 27.40 | 6,459,374 | +0.31(+1.16%) |
Sep 07, 2021 | 27.07 | 27.30 | 26.93 | 27.08 | 6,514,620 | +0.02(+0.07%) |
Sep 03, 2021 | 27.33 | 27.34 | 27.05 | 27.07 | 5,882,495 | -0.30(-1.09%) |
Sep 02, 2021 | 27.07 | 27.36 | 26.98 | 27.36 | 4,598,137 | +0.34(+1.26%) |
Sep 01, 2021 | 26.71 | 27.07 | 26.61 | 27.02 | 7,052,358 | +0.62(+2.35%) |
Aug 31, 2021 | 26.22 | 26.49 | 26.15 | 26.40 | 6,018,475 | +0.15(+0.58%) |
Aug 30, 2021 | 26.31 | 26.37 | 26.19 | 26.25 | 4,160,165 | -0.04(-0.14%) |
Aug 27, 2021 | 26.16 | 26.37 | 26.14 | 26.28 | 4,053,135 | +0.13(+0.52%) |
Aug 26, 2021 | 26.26 | 26.32 | 26.11 | 26.15 | 3,961,231 | -0.13(-0.51%) |
Aug 25, 2021 | 26.18 | 26.44 | 26.03 | 26.28 | 7,382,942 | -0.01(-0.03%) |
Aug 24, 2021 | 26.32 | 26.37 | 26.12 | 26.29 | 4,774,971 | +0.04(+0.14%) |
Aug 23, 2021 | 26.76 | 26.79 | 26.16 | 26.26 | 5,986,285 | -0.49(-1.85%) |
Aug 20, 2021 | 26.20 | 26.79 | 26.07 | 26.75 | 10,766,362 | +0.49(+1.88%) |
Aug 19, 2021 | 26.25 | 26.59 | 26.19 | 26.26 | 4,868,185 | +0.01(+0.03%) |
Aug 18, 2021 | 26.40 | 26.40 | 26.14 | 26.25 | 3,834,419 | -0.14(-0.55%) |
Aug 17, 2021 | 26.27 | 26.41 | 26.09 | 26.39 | 3,497,435 | -0.01(-0.03%) |
Aug 16, 2021 | 26.51 | 26.76 | 26.33 | 26.40 | 4,125,025 | -0.05(-0.20%) |
Aug 13, 2021 | 26.18 | 26.51 | 26.10 | 26.45 | 4,563,398 | +0.30(+1.13%) |
Aug 12, 2021 | 26.17 | 26.29 | 26.11 | 26.16 | 4,252,769 | -0.12(-0.44%) |
Aug 11, 2021 | 26.09 | 26.29 | 26.00 | 26.27 | 4,673,930 | +0.27(+1.04%) |
Aug 10, 2021 | 26.15 | 26.21 | 26.00 | 26.00 | 5,092,371 | -0.12(-0.45%) |
Aug 09, 2021 | 26.31 | 26.35 | 25.99 | 26.12 | 4,120,884 | -0.17(-0.65%) |
Aug 06, 2021 | 26.02 | 26.51 | 25.93 | 26.29 | 6,460,257 | +0.33(+1.28%) |
Aug 05, 2021 | 25.68 | 25.97 | 25.64 | 25.96 | 4,740,817 | +0.39(+1.51%) |
Aug 04, 2021 | 25.57 | 25.64 | 25.32 | 25.57 | 4,906,548 | -0.12(-0.46%) |
Aug 03, 2021 | 25.63 | 25.70 | 25.42 | 25.69 | 4,918,407 | +0.09(+0.35%) |
Aug 02, 2021 | 25.59 | 25.77 | 25.51 | 25.60 | 3,877,042 | +0.08(+0.32%) |
Jul 30, 2021 | 25.74 | 25.95 | 25.42 | 25.52 | 7,486,426 | -0.20(-0.77%) |
Jul 29, 2021 | 25.80 | 25.83 | 25.63 | 25.72 | 3,274,336 | +0.00(+0.00%) |
Jul 28, 2021 | 25.87 | 25.96 | 25.51 | 25.72 | 4,524,960 | -0.13(-0.52%) |
Jul 27, 2021 | 25.46 | 25.92 | 25.35 | 25.85 | 4,523,110 | +0.33(+1.30%) |
Jul 26, 2021 | 25.42 | 25.60 | 25.37 | 25.52 | 3,187,879 | +0.10(+0.39%) |
Jul 23, 2021 | 25.25 | 25.48 | 25.23 | 25.42 | 2,646,976 | +0.17(+0.68%) |
Jul 22, 2021 | 25.28 | 25.35 | 25.11 | 25.25 | 3,019,161 | -0.02(-0.07%) |
Jul 21, 2021 | 25.46 | 25.60 | 25.27 | 25.27 | 3,366,746 | -0.10(-0.39%) |
Jul 20, 2021 | 25.21 | 25.61 | 25.18 | 25.37 | 4,866,521 | +0.17(+0.68%) |
Jul 19, 2021 | 25.56 | 25.73 | 24.95 | 25.19 | 5,623,061 | -0.52(-2.03%) |
Jul 16, 2021 | 25.42 | 25.85 | 25.34 | 25.72 | 4,800,059 | +0.34(+1.35%) |
Jul 15, 2021 | 25.16 | 25.44 | 25.15 | 25.37 | 5,121,617 | +0.13(+0.50%) |
Jul 14, 2021 | 25.09 | 25.41 | 24.97 | 25.25 | 3,849,952 | +0.13(+0.50%) |
Jul 13, 2021 | 25.47 | 25.50 | 25.10 | 25.12 | 3,884,235 | -0.40(-1.55%) |
Jul 12, 2021 | 25.49 | 25.58 | 25.29 | 25.52 | 3,316,352 | -0.06(-0.25%) |
Jul 09, 2021 | 25.38 | 25.59 | 25.30 | 25.58 | 4,040,735 | +0.25(+0.99%) |
Jul 08, 2021 | 25.19 | 25.35 | 25.11 | 25.33 | 3,242,367 | +0.00(+0.00%) |
Jul 07, 2021 | 25.20 | 25.37 | 25.08 | 25.33 | 3,273,478 | -0.01(-0.04%) |
Jul 06, 2021 | 25.46 | 25.53 | 24.92 | 25.34 | 4,334,940 | -0.07(-0.28%) |
Jul 02, 2021 | 25.39 | 25.46 | 25.27 | 25.41 | 2,892,904 | -0.01(-0.04%) |