Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.40 | 27.80 | 26.66 | 27.09 | 980,945 | -0.25(-0.90%) |
Sep 29, 2021 | 27.17 | 27.51 | 27.14 | 27.34 | 487,367 | +0.22(+0.80%) |
Sep 28, 2021 | 27.40 | 27.46 | 27.05 | 27.12 | 453,098 | -0.29(-1.08%) |
Sep 27, 2021 | 27.70 | 27.94 | 27.41 | 27.42 | 660,491 | -0.17(-0.61%) |
Sep 24, 2021 | 27.56 | 27.82 | 27.56 | 27.59 | 429,506 | -0.01(-0.04%) |
Sep 23, 2021 | 27.45 | 27.71 | 27.14 | 27.59 | 471,452 | +0.29(+1.04%) |
Sep 22, 2021 | 27.85 | 28.13 | 27.26 | 27.31 | 1,109,061 | -0.41(-1.49%) |
Sep 21, 2021 | 27.06 | 27.75 | 27.05 | 27.72 | 1,199,313 | +0.81(+2.99%) |
Sep 20, 2021 | 26.86 | 27.08 | 26.63 | 26.92 | 817,306 | -0.24(-0.87%) |
Sep 17, 2021 | 26.41 | 27.24 | 26.37 | 27.15 | 1,282,798 | +0.76(+2.87%) |
Sep 16, 2021 | 26.44 | 26.59 | 26.15 | 26.40 | 667,535 | +0.03(+0.11%) |
Sep 15, 2021 | 26.03 | 26.43 | 25.95 | 26.37 | 526,299 | +0.39(+1.51%) |
Sep 14, 2021 | 26.15 | 26.21 | 25.52 | 25.97 | 601,956 | -0.18(-0.68%) |
Sep 13, 2021 | 26.03 | 26.87 | 26.01 | 26.15 | 759,563 | +0.29(+1.14%) |
Sep 10, 2021 | 25.92 | 25.95 | 25.45 | 25.85 | 657,071 | -0.02(-0.08%) |
Sep 09, 2021 | 26.40 | 26.51 | 25.79 | 25.87 | 564,563 | -0.57(-2.16%) |
Sep 08, 2021 | 26.34 | 26.65 | 26.34 | 26.44 | 382,756 | +0.07(+0.26%) |
Sep 07, 2021 | 26.43 | 26.60 | 26.23 | 26.38 | 559,967 | -0.13(-0.48%) |
Sep 03, 2021 | 26.75 | 26.99 | 26.50 | 26.50 | 567,736 | -0.19(-0.70%) |
Sep 02, 2021 | 26.51 | 26.74 | 26.49 | 26.69 | 580,915 | +0.29(+1.12%) |
Sep 01, 2021 | 26.01 | 26.49 | 26.01 | 26.40 | 375,313 | +0.45(+1.74%) |
Aug 31, 2021 | 25.98 | 26.16 | 25.89 | 25.94 | 483,702 | +0.02(+0.08%) |
Aug 30, 2021 | 25.92 | 26.25 | 25.84 | 25.92 | 460,107 | +0.00(+0.00%) |
Aug 27, 2021 | 25.72 | 26.06 | 25.61 | 25.92 | 364,463 | +0.20(+0.76%) |
Aug 26, 2021 | 26.05 | 26.27 | 25.65 | 25.73 | 589,052 | -0.42(-1.62%) |
Aug 25, 2021 | 26.28 | 26.32 | 25.88 | 26.15 | 717,201 | -0.09(-0.34%) |
Aug 24, 2021 | 26.35 | 26.63 | 26.15 | 26.24 | 537,690 | -0.30(-1.15%) |
Aug 23, 2021 | 26.79 | 26.93 | 26.52 | 26.54 | 363,939 | -0.18(-0.66%) |
Aug 20, 2021 | 26.36 | 26.73 | 26.30 | 26.72 | 374,664 | +0.29(+1.08%) |
Aug 19, 2021 | 26.38 | 26.59 | 26.33 | 26.43 | 444,088 | -0.07(-0.26%) |
Aug 18, 2021 | 26.91 | 27.03 | 26.50 | 26.50 | 376,386 | -0.42(-1.57%) |
Aug 17, 2021 | 26.90 | 27.19 | 26.90 | 26.93 | 506,329 | -0.07(-0.25%) |
Aug 16, 2021 | 27.23 | 27.27 | 26.75 | 27.00 | 592,711 | -0.18(-0.65%) |
Aug 13, 2021 | 26.64 | 27.29 | 26.61 | 27.17 | 767,358 | +0.60(+2.26%) |
Aug 12, 2021 | 26.88 | 26.93 | 26.57 | 26.57 | 454,956 | -0.19(-0.70%) |
Aug 11, 2021 | 26.70 | 27.03 | 26.61 | 26.76 | 659,248 | +0.00(+0.00%) |
Aug 10, 2021 | 26.83 | 27.09 | 26.53 | 26.76 | 2,169,629 | -0.14(-0.51%) |
Aug 09, 2021 | 26.85 | 27.00 | 26.40 | 26.90 | 709,656 | +0.18(+0.66%) |
Aug 06, 2021 | 26.78 | 27.10 | 26.26 | 26.72 | 944,235 | -0.13(-0.48%) |
Aug 05, 2021 | 25.82 | 27.34 | 25.82 | 26.85 | 1,585,032 | +1.35(+5.28%) |
Aug 04, 2021 | 25.59 | 25.75 | 25.18 | 25.50 | 1,015,124 | -0.07(-0.27%) |
Aug 03, 2021 | 25.95 | 25.95 | 25.44 | 25.57 | 737,694 | -0.25(-0.95%) |
Aug 02, 2021 | 25.68 | 25.96 | 25.57 | 25.82 | 1,007,532 | +0.14(+0.54%) |
Jul 30, 2021 | 25.96 | 26.14 | 25.55 | 25.68 | 517,813 | -0.19(-0.72%) |
Jul 29, 2021 | 26.19 | 26.23 | 25.74 | 25.86 | 843,519 | -0.12(-0.45%) |
Jul 28, 2021 | 25.88 | 26.11 | 25.85 | 25.98 | 1,026,908 | -0.10(-0.38%) |
Jul 27, 2021 | 26.41 | 26.52 | 26.02 | 26.08 | 545,643 | -0.37(-1.41%) |
Jul 26, 2021 | 26.11 | 26.75 | 26.08 | 26.45 | 1,005,939 | +0.22(+0.82%) |
Jul 23, 2021 | 25.87 | 26.38 | 25.72 | 26.24 | 419,916 | +0.34(+1.33%) |
Jul 22, 2021 | 26.37 | 26.40 | 25.76 | 25.89 | 846,988 | -0.35(-1.35%) |
Jul 21, 2021 | 26.52 | 26.59 | 26.24 | 26.25 | 950,788 | -0.13(-0.48%) |
Jul 20, 2021 | 26.56 | 26.88 | 26.30 | 26.38 | 809,367 | -0.17(-0.63%) |
Jul 19, 2021 | 26.72 | 26.92 | 26.33 | 26.54 | 652,263 | -0.40(-1.50%) |
Jul 16, 2021 | 26.92 | 27.10 | 26.92 | 26.95 | 520,437 | +0.02(+0.07%) |
Jul 15, 2021 | 27.05 | 27.20 | 26.65 | 26.93 | 657,087 | -0.19(-0.69%) |
Jul 14, 2021 | 27.49 | 27.67 | 27.05 | 27.11 | 747,140 | -0.41(-1.50%) |
Jul 13, 2021 | 27.79 | 27.95 | 27.42 | 27.53 | 860,388 | -0.40(-1.44%) |
Jul 12, 2021 | 27.93 | 28.03 | 27.73 | 27.93 | 662,994 | -0.10(-0.35%) |
Jul 09, 2021 | 27.90 | 28.15 | 27.80 | 28.03 | 393,902 | +0.25(+0.88%) |
Jul 08, 2021 | 27.27 | 27.99 | 27.16 | 27.78 | 582,920 | +0.20(+0.71%) |
Jul 07, 2021 | 28.18 | 28.28 | 27.47 | 27.59 | 510,153 | -0.50(-1.79%) |
Jul 06, 2021 | 27.64 | 28.12 | 27.63 | 28.09 | 906,754 | +0.40(+1.46%) |
Jul 02, 2021 | 27.80 | 27.98 | 27.58 | 27.68 | 819,583 | -0.13(-0.46%) |