Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.05 | 26.10 | 25.86 | 25.86 | 90,329 | -0.20(-0.77%) |
Sep 29, 2021 | 25.93 | 26.07 | 25.93 | 26.06 | 40,519 | +0.20(+0.77%) |
Sep 28, 2021 | 25.90 | 25.96 | 25.75 | 25.86 | 91,843 | -0.16(-0.61%) |
Sep 27, 2021 | 25.99 | 26.07 | 25.96 | 26.02 | 52,127 | -0.06(-0.23%) |
Sep 24, 2021 | 26.08 | 26.10 | 26.01 | 26.08 | 46,547 | -0.08(-0.31%) |
Sep 23, 2021 | 26.20 | 26.22 | 26.08 | 26.16 | 52,832 | -0.07(-0.27%) |
Sep 22, 2021 | 26.15 | 26.25 | 26.09 | 26.23 | 40,345 | +0.09(+0.34%) |
Sep 21, 2021 | 25.96 | 26.16 | 25.96 | 26.14 | 38,062 | +0.19(+0.73%) |
Sep 20, 2021 | 26.07 | 26.07 | 25.87 | 25.95 | 23,258 | -0.13(-0.50%) |
Sep 17, 2021 | 26.15 | 26.16 | 26.02 | 26.08 | 19,397 | -0.07(-0.27%) |
Sep 16, 2021 | 26.07 | 26.16 | 26.05 | 26.15 | 25,765 | +0.10(+0.38%) |
Sep 15, 2021 | 26.10 | 26.10 | 26.00 | 26.05 | 50,837 | +0.00(+0.00%) |
Sep 14, 2021 | 26.10 | 26.11 | 26.02 | 26.05 | 20,460 | -0.07(-0.27%) |
Sep 13, 2021 | 26.12 | 26.14 | 26.01 | 26.12 | 49,261 | -0.02(-0.08%) |
Sep 10, 2021 | 26.15 | 26.18 | 26.09 | 26.14 | 60,845 | +0.04(+0.15%) |
Sep 09, 2021 | 26.08 | 26.14 | 26.07 | 26.10 | 54,209 | -0.05(-0.19%) |
Sep 08, 2021 | 26.15 | 26.16 | 26.08 | 26.15 | 36,997 | +0.00(+0.00%) |
Sep 07, 2021 | 26.13 | 26.17 | 26.04 | 26.15 | 30,217 | -0.02(-0.08%) |
Sep 03, 2021 | 26.18 | 26.20 | 26.10 | 26.17 | 25,649 | -0.02(-0.08%) |
Sep 02, 2021 | 26.25 | 26.25 | 26.11 | 26.19 | 72,225 | +0.00(+0.00%) |
Sep 01, 2021 | 26.15 | 26.22 | 26.11 | 26.19 | 30,659 | +0.14(+0.54%) |
Aug 31, 2021 | 26.08 | 26.08 | 25.98 | 26.05 | 82,833 | +0.00(+0.00%) |
Aug 30, 2021 | 26.08 | 26.17 | 26.03 | 26.05 | 31,233 | -0.03(-0.12%) |
Aug 27, 2021 | 25.96 | 26.08 | 25.94 | 26.08 | 45,451 | +0.14(+0.54%) |
Aug 26, 2021 | 25.97 | 25.98 | 25.91 | 25.94 | 62,267 | -0.03(-0.12%) |
Aug 25, 2021 | 26.00 | 26.00 | 25.91 | 25.97 | 29,600 | +0.00(+0.00%) |
Aug 24, 2021 | 26.00 | 26.01 | 25.96 | 25.97 | 27,248 | -0.02(-0.08%) |
Aug 23, 2021 | 26.00 | 26.02 | 25.97 | 25.99 | 39,732 | +0.02(+0.08%) |
Aug 20, 2021 | 25.97 | 26.01 | 25.91 | 25.97 | 28,496 | -0.01(-0.04%) |
Aug 19, 2021 | 25.90 | 26.01 | 25.90 | 25.98 | 42,596 | -0.04(-0.15%) |
Aug 18, 2021 | 26.04 | 26.04 | 25.93 | 26.02 | 24,551 | -0.02(-0.08%) |
Aug 17, 2021 | 26.07 | 26.07 | 26.00 | 26.04 | 24,869 | -0.03(-0.12%) |
Aug 16, 2021 | 26.07 | 26.09 | 26.04 | 26.07 | 15,746 | +0.00(+0.00%) |
Aug 13, 2021 | 25.94 | 26.09 | 25.94 | 26.07 | 28,109 | +0.21(+0.81%) |
Aug 12, 2021 | 25.91 | 26.02 | 25.82 | 25.86 | 27,645 | -0.24(-0.92%) |
Aug 11, 2021 | 26.10 | 26.18 | 26.07 | 26.10 | 22,262 | +0.03(+0.12%) |
Aug 10, 2021 | 26.23 | 26.23 | 26.00 | 26.07 | 22,593 | -0.10(-0.38%) |
Aug 09, 2021 | 26.32 | 26.32 | 26.15 | 26.17 | 22,472 | -0.15(-0.57%) |
Aug 06, 2021 | 26.27 | 26.35 | 26.27 | 26.32 | 28,217 | +0.02(+0.08%) |
Aug 05, 2021 | 26.30 | 26.38 | 26.29 | 26.30 | 38,312 | +0.03(+0.11%) |
Aug 04, 2021 | 26.26 | 26.37 | 26.22 | 26.27 | 33,245 | +0.01(+0.04%) |
Aug 03, 2021 | 26.24 | 26.34 | 26.24 | 26.26 | 40,277 | +0.02(+0.08%) |
Aug 02, 2021 | 26.25 | 26.35 | 26.19 | 26.24 | 37,136 | -0.01(-0.04%) |
Jul 30, 2021 | 26.23 | 26.34 | 26.21 | 26.25 | 45,069 | +0.02(+0.08%) |
Jul 29, 2021 | 26.10 | 26.23 | 26.10 | 26.23 | 17,672 | +0.08(+0.31%) |
Jul 28, 2021 | 26.07 | 26.16 | 25.93 | 26.15 | 36,018 | +0.11(+0.42%) |
Jul 27, 2021 | 26.04 | 26.07 | 25.95 | 26.04 | 33,246 | -0.04(-0.15%) |
Jul 26, 2021 | 26.08 | 26.10 | 26.01 | 26.08 | 29,371 | +0.04(+0.15%) |
Jul 23, 2021 | 26.07 | 26.16 | 26.01 | 26.04 | 37,104 | -0.02(-0.08%) |
Jul 22, 2021 | 26.03 | 26.13 | 25.98 | 26.06 | 61,787 | +0.04(+0.16%) |
Jul 21, 2021 | 25.97 | 26.05 | 25.90 | 26.02 | 36,360 | +0.11(+0.42%) |
Jul 20, 2021 | 26.16 | 26.23 | 25.90 | 25.91 | 68,635 | -0.15(-0.57%) |
Jul 19, 2021 | 26.16 | 26.17 | 26.03 | 26.06 | 11,774 | -0.13(-0.50%) |
Jul 16, 2021 | 26.25 | 26.25 | 26.17 | 26.19 | 20,710 | -0.03(-0.11%) |
Jul 15, 2021 | 26.20 | 26.25 | 26.20 | 26.22 | 16,903 | +0.03(+0.11%) |
Jul 14, 2021 | 26.20 | 26.22 | 26.17 | 26.19 | 30,065 | +0.07(+0.27%) |
Jul 13, 2021 | 26.17 | 26.20 | 26.08 | 26.12 | 35,453 | -0.07(-0.27%) |
Jul 12, 2021 | 26.25 | 26.30 | 26.13 | 26.19 | 27,075 | -0.03(-0.11%) |
Jul 09, 2021 | 26.23 | 26.25 | 26.20 | 26.22 | 31,292 | -0.03(-0.11%) |
Jul 08, 2021 | 26.18 | 26.27 | 26.18 | 26.25 | 31,388 | -0.03(-0.12%) |
Jul 07, 2021 | 26.23 | 26.30 | 26.20 | 26.28 | 69,277 | -0.01(-0.03%) |
Jul 06, 2021 | 26.18 | 26.29 | 26.14 | 26.29 | 34,578 | +0.09(+0.34%) |
Jul 02, 2021 | 26.12 | 26.24 | 26.12 | 26.20 | 17,918 | +0.02(+0.08%) |