Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.19 | 26.22 | 26.05 | 26.08 | 10,867 | +0.05(+0.19%) |
Sep 29, 2021 | 26.12 | 26.20 | 26.03 | 26.03 | 8,547 | -0.12(-0.48%) |
Sep 28, 2021 | 26.37 | 26.37 | 26.09 | 26.16 | 4,814 | -0.44(-1.66%) |
Sep 27, 2021 | 26.47 | 26.60 | 26.47 | 26.60 | 2,771 | +0.06(+0.23%) |
Sep 24, 2021 | 26.53 | 26.56 | 26.50 | 26.54 | 10,765 | -0.24(-0.88%) |
Sep 23, 2021 | 26.67 | 26.80 | 26.66 | 26.77 | 12,368 | +0.28(+1.06%) |
Sep 22, 2021 | 26.45 | 26.65 | 26.45 | 26.49 | 12,582 | +0.28(+1.07%) |
Sep 21, 2021 | 26.28 | 26.30 | 26.14 | 26.21 | 40,091 | +0.26(+0.99%) |
Sep 20, 2021 | 25.97 | 25.98 | 25.79 | 25.96 | 20,967 | -0.70(-2.63%) |
Sep 17, 2021 | 26.92 | 26.92 | 26.63 | 26.66 | 14,868 | -0.35(-1.31%) |
Sep 16, 2021 | 27.00 | 27.06 | 26.92 | 27.01 | 11,710 | -0.24(-0.87%) |
Sep 15, 2021 | 27.13 | 27.25 | 27.08 | 27.25 | 23,304 | +0.10(+0.35%) |
Sep 14, 2021 | 27.39 | 27.39 | 27.11 | 27.15 | 13,815 | -0.17(-0.63%) |
Sep 13, 2021 | 27.35 | 27.36 | 27.18 | 27.32 | 10,243 | +0.25(+0.93%) |
Sep 10, 2021 | 27.26 | 27.26 | 27.06 | 27.07 | 11,704 | +0.04(+0.16%) |
Sep 09, 2021 | 27.06 | 27.11 | 27.03 | 27.03 | 2,576 | -0.03(-0.10%) |
Sep 08, 2021 | 27.15 | 27.16 | 27.00 | 27.05 | 7,218 | -0.20(-0.75%) |
Sep 07, 2021 | 27.42 | 27.42 | 27.23 | 27.26 | 30,185 | -0.08(-0.28%) |
Sep 03, 2021 | 27.23 | 27.35 | 27.23 | 27.33 | 14,226 | +0.12(+0.43%) |
Sep 02, 2021 | 27.25 | 27.25 | 27.17 | 27.22 | 24,866 | +0.07(+0.25%) |
Sep 01, 2021 | 27.10 | 27.16 | 27.10 | 27.15 | 4,417 | +0.22(+0.83%) |
Aug 31, 2021 | 26.94 | 26.94 | 26.88 | 26.92 | 5,238 | +0.06(+0.23%) |
Aug 30, 2021 | 26.89 | 26.90 | 26.81 | 26.86 | 6,523 | -0.01(-0.04%) |
Aug 27, 2021 | 26.65 | 26.85 | 26.65 | 26.87 | 2,458 | +0.37(+1.38%) |
Aug 26, 2021 | 26.54 | 26.57 | 26.50 | 26.50 | 3,871 | -0.18(-0.69%) |
Aug 25, 2021 | 26.62 | 26.69 | 26.62 | 26.69 | 2,427 | +0.08(+0.31%) |
Aug 24, 2021 | 26.53 | 26.64 | 26.53 | 26.61 | 5,046 | +0.17(+0.63%) |
Aug 23, 2021 | 26.35 | 26.46 | 26.35 | 26.44 | 10,105 | +0.31(+1.19%) |
Aug 20, 2021 | 25.94 | 26.13 | 25.94 | 26.13 | 7,095 | +0.01(+0.03%) |
Aug 19, 2021 | 26.10 | 26.21 | 26.04 | 26.12 | 16,000 | -0.45(-1.69%) |
Aug 18, 2021 | 26.65 | 26.75 | 26.57 | 26.57 | 15,794 | -0.07(-0.28%) |
Aug 17, 2021 | 26.69 | 26.71 | 26.50 | 26.65 | 23,870 | -0.40(-1.48%) |
Aug 16, 2021 | 26.98 | 27.05 | 26.86 | 27.05 | 15,186 | -0.09(-0.34%) |
Aug 13, 2021 | 27.10 | 27.16 | 27.10 | 27.14 | 9,310 | +0.06(+0.22%) |
Aug 12, 2021 | 27.06 | 27.10 | 27.04 | 27.08 | 10,946 | -0.10(-0.38%) |
Aug 11, 2021 | 27.07 | 27.18 | 27.05 | 27.18 | 22,859 | +0.24(+0.89%) |
Aug 10, 2021 | 26.88 | 26.97 | 26.87 | 26.94 | 76,442 | +0.03(+0.11%) |
Aug 09, 2021 | 26.96 | 26.97 | 26.89 | 26.91 | 19,461 | +0.05(+0.19%) |
Aug 06, 2021 | 26.90 | 26.93 | 26.86 | 26.86 | 15,048 | -0.13(-0.50%) |
Aug 05, 2021 | 27.01 | 27.04 | 26.99 | 27.00 | 4,619 | +0.04(+0.16%) |
Aug 04, 2021 | 27.03 | 27.04 | 26.91 | 26.95 | 4,637 | -0.01(-0.04%) |
Aug 03, 2021 | 26.78 | 26.97 | 26.74 | 26.97 | 4,047 | +0.26(+0.98%) |
Aug 02, 2021 | 26.84 | 26.90 | 26.70 | 26.70 | 6,946 | +0.10(+0.38%) |
Jul 30, 2021 | 26.64 | 26.70 | 26.53 | 26.60 | 6,719 | -0.21(-0.77%) |
Jul 29, 2021 | 26.84 | 26.84 | 26.77 | 26.81 | 11,223 | +0.27(+1.01%) |
Jul 28, 2021 | 26.36 | 26.58 | 26.36 | 26.54 | 25,552 | +0.14(+0.54%) |
Jul 27, 2021 | 26.36 | 26.40 | 26.27 | 26.40 | 13,155 | -0.15(-0.56%) |
Jul 26, 2021 | 26.48 | 26.58 | 26.45 | 26.55 | 23,540 | +0.05(+0.19%) |
Jul 23, 2021 | 26.46 | 26.53 | 26.43 | 26.50 | 12,841 | +0.05(+0.20%) |
Jul 22, 2021 | 26.49 | 26.50 | 26.40 | 26.45 | 3,392 | +0.08(+0.29%) |
Jul 21, 2021 | 26.14 | 26.37 | 26.11 | 26.37 | 9,000 | +0.35(+1.35%) |
Jul 20, 2021 | 25.69 | 26.06 | 25.69 | 26.02 | 19,660 | +0.21(+0.81%) |
Jul 19, 2021 | 25.95 | 25.95 | 25.70 | 25.81 | 8,110 | -0.59(-2.23%) |
Jul 16, 2021 | 26.66 | 26.66 | 26.40 | 26.40 | 13,577 | -0.25(-0.92%) |
Jul 15, 2021 | 26.70 | 26.72 | 26.59 | 26.65 | 7,385 | -0.21(-0.77%) |
Jul 14, 2021 | 26.90 | 26.90 | 26.84 | 26.86 | 8,633 | +0.10(+0.39%) |
Jul 13, 2021 | 26.91 | 26.91 | 26.73 | 26.75 | 12,140 | -0.13(-0.47%) |
Jul 12, 2021 | 26.78 | 26.93 | 26.78 | 26.88 | 8,440 | +0.09(+0.34%) |
Jul 09, 2021 | 26.58 | 26.79 | 26.58 | 26.79 | 2,927 | +0.48(+1.83%) |
Jul 08, 2021 | 26.26 | 26.36 | 26.21 | 26.31 | 6,326 | -0.47(-1.75%) |
Jul 07, 2021 | 26.71 | 26.79 | 26.59 | 26.78 | 21,357 | +0.17(+0.63%) |
Jul 06, 2021 | 26.95 | 26.95 | 26.51 | 26.61 | 168,554 | -0.43(-1.59%) |
Jul 02, 2021 | 26.96 | 27.05 | 26.91 | 27.04 | 5,701 | +0.08(+0.31%) |