Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.76 | 26.89 | 26.32 | 26.37 | 127,452 | -0.28(-1.04%) |
Sep 29, 2021 | 26.23 | 26.92 | 26.07 | 26.65 | 114,840 | +0.45(+1.71%) |
Sep 28, 2021 | 26.61 | 27.07 | 26.05 | 26.20 | 101,082 | -0.27(-1.01%) |
Sep 27, 2021 | 25.75 | 26.88 | 25.66 | 26.47 | 136,074 | +1.05(+4.12%) |
Sep 24, 2021 | 25.72 | 25.74 | 25.01 | 25.42 | 176,270 | +0.27(+1.07%) |
Sep 23, 2021 | 24.97 | 25.56 | 24.97 | 25.15 | 168,530 | +0.49(+2.00%) |
Sep 22, 2021 | 24.56 | 25.02 | 24.56 | 24.66 | 117,362 | +0.39(+1.62%) |
Sep 21, 2021 | 24.79 | 24.84 | 24.22 | 24.27 | 205,335 | -0.27(-1.09%) |
Sep 20, 2021 | 24.66 | 24.66 | 24.18 | 24.54 | 190,013 | -0.75(-2.97%) |
Sep 17, 2021 | 24.83 | 25.35 | 24.64 | 25.29 | 590,015 | +0.62(+2.50%) |
Sep 16, 2021 | 24.92 | 25.11 | 24.45 | 24.67 | 151,317 | -0.23(-0.93%) |
Sep 15, 2021 | 24.77 | 25.13 | 24.72 | 24.90 | 177,439 | +0.11(+0.43%) |
Sep 14, 2021 | 25.38 | 25.38 | 24.60 | 24.80 | 144,517 | -0.47(-1.88%) |
Sep 13, 2021 | 25.15 | 25.39 | 24.99 | 25.27 | 131,921 | +0.37(+1.47%) |
Sep 10, 2021 | 25.63 | 25.63 | 24.84 | 24.90 | 119,300 | -0.62(-2.42%) |
Sep 09, 2021 | 25.50 | 25.82 | 25.40 | 25.52 | 106,731 | -0.10(-0.38%) |
Sep 08, 2021 | 25.70 | 25.93 | 25.47 | 25.62 | 93,312 | -0.24(-0.93%) |
Sep 07, 2021 | 26.83 | 26.83 | 25.79 | 25.86 | 90,067 | -0.28(-1.06%) |
Sep 03, 2021 | 26.44 | 26.46 | 25.99 | 26.14 | 85,685 | -0.21(-0.78%) |
Sep 02, 2021 | 26.56 | 26.82 | 26.31 | 26.34 | 73,163 | -0.26(-0.98%) |
Sep 01, 2021 | 26.71 | 26.80 | 26.17 | 26.60 | 75,551 | -0.06(-0.24%) |
Aug 31, 2021 | 26.64 | 26.91 | 26.42 | 26.67 | 102,753 | +0.08(+0.30%) |
Aug 30, 2021 | 27.37 | 27.41 | 26.52 | 26.59 | 86,988 | -0.64(-2.33%) |
Aug 27, 2021 | 26.87 | 27.34 | 26.49 | 27.22 | 107,265 | +0.71(+2.67%) |
Aug 26, 2021 | 26.87 | 27.11 | 26.46 | 26.51 | 90,948 | -0.33(-1.23%) |
Aug 25, 2021 | 26.75 | 27.22 | 26.75 | 26.85 | 118,754 | +0.07(+0.27%) |
Aug 24, 2021 | 26.80 | 27.00 | 26.57 | 26.77 | 68,286 | +0.00(+0.00%) |
Aug 23, 2021 | 27.06 | 27.19 | 26.59 | 26.77 | 75,496 | -0.08(-0.30%) |
Aug 20, 2021 | 26.37 | 26.97 | 26.20 | 26.85 | 110,873 | +0.30(+1.15%) |
Aug 19, 2021 | 26.77 | 27.65 | 26.21 | 26.55 | 122,912 | -0.13(-0.47%) |
Aug 18, 2021 | 26.77 | 27.24 | 26.61 | 26.68 | 66,132 | -0.24(-0.90%) |
Aug 17, 2021 | 27.21 | 27.38 | 26.62 | 26.92 | 60,535 | -0.13(-0.46%) |
Aug 16, 2021 | 27.02 | 27.24 | 26.47 | 27.04 | 63,695 | -0.25(-0.92%) |
Aug 13, 2021 | 27.45 | 27.45 | 27.11 | 27.29 | 52,531 | -0.08(-0.29%) |
Aug 12, 2021 | 27.60 | 27.61 | 27.18 | 27.37 | 80,809 | -0.21(-0.75%) |
Aug 11, 2021 | 27.22 | 27.66 | 25.54 | 27.58 | 94,991 | +0.51(+1.88%) |
Aug 10, 2021 | 26.60 | 27.19 | 26.44 | 27.07 | 162,336 | +0.45(+1.68%) |
Aug 09, 2021 | 26.85 | 27.03 | 26.55 | 26.62 | 123,938 | -0.27(-1.00%) |
Aug 06, 2021 | 26.78 | 27.18 | 26.28 | 26.89 | 142,718 | +0.64(+2.42%) |
Aug 05, 2021 | 25.84 | 26.27 | 25.81 | 26.26 | 120,397 | +0.53(+2.05%) |
Aug 04, 2021 | 26.06 | 26.13 | 25.69 | 25.73 | 126,181 | -0.67(-2.54%) |
Aug 03, 2021 | 26.22 | 26.50 | 25.54 | 26.40 | 148,867 | +0.53(+2.06%) |
Aug 02, 2021 | 26.28 | 26.89 | 25.82 | 25.87 | 141,883 | -0.24(-0.92%) |
Jul 30, 2021 | 26.38 | 26.75 | 26.04 | 26.11 | 137,956 | -0.29(-1.11%) |
Jul 29, 2021 | 26.72 | 26.96 | 26.38 | 26.40 | 82,175 | +0.00(+0.00%) |
Jul 28, 2021 | 26.43 | 26.74 | 26.04 | 26.40 | 83,083 | +0.17(+0.64%) |
Jul 27, 2021 | 25.95 | 26.46 | 25.92 | 26.23 | 68,684 | -0.04(-0.13%) |
Jul 26, 2021 | 25.83 | 26.53 | 25.83 | 26.27 | 98,191 | +0.33(+1.26%) |
Jul 23, 2021 | 25.48 | 27.24 | 25.38 | 25.94 | 149,719 | +0.51(+1.99%) |
Jul 22, 2021 | 26.58 | 26.58 | 25.18 | 25.43 | 128,039 | -1.22(-4.59%) |
Jul 21, 2021 | 26.63 | 26.96 | 26.34 | 26.66 | 106,316 | +0.43(+1.66%) |
Jul 20, 2021 | 25.60 | 26.87 | 25.11 | 26.22 | 157,564 | +0.59(+2.32%) |
Jul 19, 2021 | 25.84 | 26.14 | 25.30 | 25.63 | 169,296 | -0.85(-3.21%) |
Jul 16, 2021 | 27.34 | 27.34 | 26.38 | 26.48 | 90,203 | -0.60(-2.23%) |
Jul 15, 2021 | 26.55 | 27.21 | 26.09 | 27.08 | 109,546 | +0.24(+0.89%) |
Jul 14, 2021 | 26.82 | 27.12 | 26.60 | 26.84 | 85,215 | +0.00(+0.00%) |
Jul 13, 2021 | 27.42 | 27.52 | 26.69 | 26.84 | 120,893 | -0.48(-1.75%) |
Jul 12, 2021 | 26.75 | 27.42 | 26.62 | 27.32 | 146,027 | +0.26(+0.95%) |
Jul 09, 2021 | 26.75 | 27.09 | 26.55 | 27.06 | 162,644 | +0.96(+3.67%) |
Jul 08, 2021 | 26.12 | 26.57 | 25.70 | 26.11 | 195,213 | -0.55(-2.06%) |
Jul 07, 2021 | 26.36 | 27.01 | 26.31 | 26.66 | 162,271 | +0.02(+0.07%) |
Jul 06, 2021 | 27.31 | 27.31 | 26.32 | 26.64 | 104,535 | -0.73(-2.66%) |
Jul 02, 2021 | 27.86 | 27.86 | 27.24 | 27.36 | 70,827 | -0.50(-1.78%) |