Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.46 | 27.46 | 26.71 | 26.85 | 52,446 | -0.52(-1.89%) |
Sep 29, 2021 | 26.81 | 27.36 | 26.72 | 27.36 | 22,917 | +0.65(+2.43%) |
Sep 28, 2021 | 27.34 | 27.35 | 26.67 | 26.71 | 34,255 | -0.51(-1.87%) |
Sep 27, 2021 | 26.68 | 27.59 | 26.68 | 27.22 | 36,996 | +0.74(+2.78%) |
Sep 24, 2021 | 26.07 | 26.68 | 26.07 | 26.49 | 29,837 | +0.39(+1.48%) |
Sep 23, 2021 | 25.65 | 26.25 | 25.43 | 26.10 | 26,749 | +0.64(+2.51%) |
Sep 22, 2021 | 25.35 | 25.98 | 25.25 | 25.46 | 21,086 | +0.35(+1.40%) |
Sep 21, 2021 | 25.72 | 25.72 | 25.05 | 25.11 | 19,013 | -0.06(-0.24%) |
Sep 20, 2021 | 25.43 | 25.43 | 24.96 | 25.17 | 37,805 | -0.74(-2.84%) |
Sep 17, 2021 | 25.37 | 26.06 | 25.10 | 25.91 | 139,809 | +0.53(+2.11%) |
Sep 16, 2021 | 25.87 | 26.41 | 25.37 | 25.37 | 36,556 | -0.23(-0.89%) |
Sep 15, 2021 | 25.14 | 25.72 | 25.14 | 25.60 | 43,672 | +0.55(+2.18%) |
Sep 14, 2021 | 25.70 | 25.70 | 25.04 | 25.06 | 34,305 | -0.59(-2.30%) |
Sep 13, 2021 | 25.78 | 25.85 | 25.49 | 25.65 | 53,206 | +0.04(+0.17%) |
Sep 10, 2021 | 26.24 | 26.32 | 25.52 | 25.60 | 40,582 | -0.49(-1.86%) |
Sep 09, 2021 | 26.14 | 26.30 | 26.04 | 26.09 | 47,804 | -0.14(-0.53%) |
Sep 08, 2021 | 26.86 | 26.86 | 25.88 | 26.23 | 40,237 | -0.59(-2.20%) |
Sep 07, 2021 | 26.90 | 27.03 | 26.79 | 26.82 | 55,027 | -0.15(-0.55%) |
Sep 03, 2021 | 26.89 | 27.06 | 26.59 | 26.97 | 28,552 | +0.01(+0.03%) |
Sep 02, 2021 | 27.26 | 27.56 | 26.69 | 26.96 | 37,348 | -0.33(-1.21%) |
Sep 01, 2021 | 27.62 | 27.77 | 27.08 | 27.29 | 42,453 | -0.28(-1.01%) |
Aug 31, 2021 | 27.54 | 27.86 | 27.38 | 27.56 | 22,965 | +0.15(+0.54%) |
Aug 30, 2021 | 28.06 | 28.11 | 27.38 | 27.42 | 53,898 | -0.50(-1.80%) |
Aug 27, 2021 | 27.03 | 27.94 | 27.03 | 27.92 | 37,298 | +1.06(+3.94%) |
Aug 26, 2021 | 27.49 | 27.49 | 26.85 | 26.86 | 27,001 | -0.43(-1.56%) |
Aug 25, 2021 | 27.09 | 27.57 | 27.01 | 27.29 | 28,242 | +0.19(+0.70%) |
Aug 24, 2021 | 27.04 | 27.45 | 26.97 | 27.10 | 25,728 | -0.05(-0.19%) |
Aug 23, 2021 | 27.34 | 27.54 | 27.01 | 27.15 | 32,166 | +0.12(+0.45%) |
Aug 20, 2021 | 26.75 | 27.34 | 26.75 | 27.03 | 37,551 | +0.13(+0.48%) |
Aug 19, 2021 | 26.97 | 27.36 | 26.55 | 26.90 | 29,611 | -0.37(-1.37%) |
Aug 18, 2021 | 27.41 | 27.71 | 27.23 | 27.27 | 27,131 | -0.29(-1.04%) |
Aug 17, 2021 | 27.78 | 27.97 | 27.29 | 27.56 | 18,466 | -0.36(-1.31%) |
Aug 16, 2021 | 27.86 | 28.29 | 27.36 | 27.92 | 30,961 | -0.37(-1.32%) |
Aug 13, 2021 | 28.63 | 28.75 | 28.10 | 28.29 | 55,505 | -0.34(-1.18%) |
Aug 12, 2021 | 28.73 | 29.01 | 28.50 | 28.63 | 45,093 | -0.26(-0.90%) |
Aug 11, 2021 | 28.03 | 29.03 | 27.99 | 28.89 | 72,017 | +0.65(+2.30%) |
Aug 10, 2021 | 27.75 | 28.33 | 27.69 | 28.24 | 47,551 | +0.56(+2.01%) |
Aug 09, 2021 | 27.50 | 28.18 | 27.21 | 27.69 | 84,386 | +0.23(+0.85%) |
Aug 06, 2021 | 26.97 | 27.50 | 26.79 | 27.45 | 54,764 | +0.86(+3.23%) |
Aug 05, 2021 | 26.18 | 26.72 | 26.18 | 26.59 | 31,755 | +0.54(+2.07%) |
Aug 04, 2021 | 26.06 | 26.40 | 25.93 | 26.05 | 34,165 | -0.36(-1.38%) |
Aug 03, 2021 | 25.88 | 26.51 | 25.69 | 26.42 | 40,467 | +0.68(+2.63%) |
Aug 02, 2021 | 25.77 | 26.18 | 25.63 | 25.74 | 44,396 | +0.19(+0.75%) |
Jul 30, 2021 | 24.90 | 25.71 | 24.90 | 25.55 | 39,750 | +0.18(+0.72%) |
Jul 29, 2021 | 25.78 | 25.78 | 25.16 | 25.37 | 37,802 | +0.00(+0.00%) |
Jul 28, 2021 | 25.22 | 25.43 | 24.65 | 25.37 | 32,041 | +0.12(+0.48%) |
Jul 27, 2021 | 25.18 | 25.43 | 25.01 | 25.25 | 20,841 | +0.04(+0.17%) |
Jul 26, 2021 | 25.03 | 25.46 | 25.03 | 25.20 | 17,374 | +0.17(+0.69%) |
Jul 23, 2021 | 25.13 | 25.23 | 24.74 | 25.03 | 18,208 | +0.22(+0.87%) |
Jul 22, 2021 | 25.43 | 25.43 | 24.66 | 24.81 | 29,349 | -0.77(-3.02%) |
Jul 21, 2021 | 25.52 | 25.71 | 25.38 | 25.59 | 29,300 | +0.44(+1.76%) |
Jul 20, 2021 | 24.73 | 25.85 | 24.73 | 25.14 | 75,660 | +0.36(+1.47%) |
Jul 19, 2021 | 24.93 | 25.05 | 24.47 | 24.78 | 55,936 | -0.48(-1.89%) |
Jul 16, 2021 | 26.03 | 26.03 | 25.19 | 25.26 | 52,757 | -0.54(-2.09%) |
Jul 15, 2021 | 25.26 | 25.85 | 25.12 | 25.79 | 31,718 | +0.44(+1.75%) |
Jul 14, 2021 | 25.27 | 25.43 | 24.93 | 25.35 | 29,733 | +0.11(+0.45%) |
Jul 13, 2021 | 25.54 | 25.54 | 24.94 | 25.24 | 31,374 | -0.40(-1.56%) |
Jul 12, 2021 | 25.12 | 25.75 | 25.12 | 25.64 | 38,153 | +0.25(+0.99%) |
Jul 09, 2021 | 24.90 | 25.41 | 24.47 | 25.39 | 34,299 | +0.97(+3.98%) |
Jul 08, 2021 | 24.46 | 24.60 | 23.95 | 24.41 | 65,198 | -0.52(-2.09%) |
Jul 07, 2021 | 25.07 | 25.26 | 24.87 | 24.93 | 36,810 | -0.14(-0.55%) |
Jul 06, 2021 | 25.73 | 25.73 | 24.66 | 25.07 | 42,388 | -0.68(-2.63%) |
Jul 02, 2021 | 26.11 | 26.11 | 25.60 | 25.75 | 39,284 | -0.44(-1.69%) |