Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.12 | 26.12 | 25.84 | 25.84 | 941 | -0.37(-1.41%) |
Sep 29, 2021 | 26.30 | 26.30 | 26.21 | 26.21 | 6,000 | +0.09(+0.34%) |
Sep 28, 2021 | 26.15 | 26.22 | 26.10 | 26.12 | 5,615 | -0.23(-0.87%) |
Sep 27, 2021 | 26.40 | 26.47 | 26.35 | 26.35 | 4,687 | +0.13(+0.50%) |
Sep 24, 2021 | 26.33 | 26.33 | 26.20 | 26.22 | 1,897 | +0.00(+0.00%) |
Sep 23, 2021 | 25.85 | 26.31 | 25.85 | 26.22 | 6,077 | +0.10(+0.38%) |
Sep 22, 2021 | 26.08 | 26.14 | 26.08 | 26.12 | 5,001 | +0.18(+0.69%) |
Sep 21, 2021 | 25.85 | 25.96 | 25.84 | 25.94 | 8,029 | +0.15(+0.58%) |
Sep 20, 2021 | 25.97 | 25.97 | 25.61 | 25.79 | 14,446 | -0.34(-1.30%) |
Sep 17, 2021 | 26.20 | 26.22 | 26.13 | 26.13 | 1,720 | -0.11(-0.42%) |
Sep 16, 2021 | 26.06 | 26.32 | 26.06 | 26.24 | 3,010 | +0.11(+0.42%) |
Sep 15, 2021 | 26.02 | 26.17 | 25.94 | 26.13 | 15,301 | +0.16(+0.62%) |
Sep 14, 2021 | 26.33 | 26.33 | 25.94 | 25.97 | 5,626 | -0.23(-0.88%) |
Sep 13, 2021 | 26.59 | 26.59 | 26.05 | 26.20 | 15,629 | +0.00(+0.00%) |
Sep 10, 2021 | 26.33 | 26.33 | 26.14 | 26.20 | 5,938 | -0.14(-0.53%) |
Sep 09, 2021 | 26.40 | 26.45 | 26.29 | 26.34 | 18,669 | -0.02(-0.08%) |
Sep 08, 2021 | 26.32 | 26.38 | 26.31 | 26.36 | 1,032 | -0.07(-0.26%) |
Sep 07, 2021 | 26.52 | 26.52 | 26.42 | 26.43 | 8,077 | -0.04(-0.15%) |
Sep 03, 2021 | 26.47 | 26.47 | 26.47 | 0 | -0.14(-0.53%) | |
Sep 02, 2021 | 26.67 | 26.72 | 26.61 | 26.61 | 1,802 | -0.05(-0.19%) |
Sep 01, 2021 | 26.58 | 26.70 | 26.58 | 26.66 | 1,585 | +0.09(+0.34%) |
Aug 31, 2021 | 26.52 | 26.68 | 26.52 | 26.57 | 5,645 | -0.08(-0.30%) |
Aug 30, 2021 | 26.70 | 26.73 | 26.65 | 26.65 | 8,367 | -0.07(-0.26%) |
Aug 27, 2021 | 26.40 | 26.77 | 26.40 | 26.72 | 2,318 | +0.35(+1.33%) |
Aug 26, 2021 | 26.31 | 26.40 | 26.31 | 26.37 | 2,503 | -0.13(-0.49%) |
Aug 25, 2021 | 26.38 | 26.56 | 26.38 | 26.50 | 3,612 | +0.21(+0.80%) |
Aug 24, 2021 | 26.25 | 26.32 | 26.25 | 26.29 | 1,930 | +0.12(+0.46%) |
Aug 23, 2021 | 26.25 | 26.26 | 26.13 | 26.17 | 9,641 | -0.08(-0.30%) |
Aug 20, 2021 | 26.00 | 26.26 | 26.00 | 26.25 | 1,018 | +0.28(+1.08%) |
Aug 19, 2021 | 25.91 | 25.98 | 25.83 | 25.97 | 1,685 | -0.04(-0.15%) |
Aug 18, 2021 | 25.90 | 26.10 | 25.90 | 26.01 | 2,088 | +0.04(+0.15%) |
Aug 17, 2021 | 26.00 | 26.05 | 25.97 | 25.97 | 2,402 | -0.22(-0.84%) |
Aug 16, 2021 | 26.00 | 26.25 | 26.00 | 26.19 | 22,072 | +0.06(+0.23%) |
Aug 13, 2021 | 26.21 | 26.22 | 26.13 | 26.13 | 2,300 | -0.09(-0.34%) |
Aug 12, 2021 | 26.25 | 26.25 | 26.15 | 26.22 | 1,820 | +0.02(+0.08%) |
Aug 11, 2021 | 26.06 | 26.20 | 26.00 | 26.20 | 4,324 | +0.15(+0.58%) |
Aug 10, 2021 | 26.10 | 26.10 | 26.05 | 26.05 | 1,460 | -0.05(-0.19%) |
Aug 09, 2021 | 26.02 | 26.15 | 26.02 | 26.10 | 4,005 | -0.01(-0.04%) |
Aug 06, 2021 | 26.02 | 26.19 | 26.02 | 26.11 | 7,698 | +0.27(+1.04%) |
Aug 05, 2021 | 25.80 | 25.84 | 25.80 | 25.84 | 4,635 | +0.05(+0.19%) |
Aug 04, 2021 | 25.87 | 26.00 | 25.78 | 25.79 | 2,631 | -0.16(-0.62%) |
Aug 03, 2021 | 25.96 | 25.96 | 25.95 | 25.95 | 1,301 | +0.16(+0.62%) |
Jul 30, 2021 | 25.79 | 25.79 | 25.79 | 0 | +0.01(+0.04%) | |
Jul 29, 2021 | 25.70 | 25.78 | 25.70 | 25.78 | 651 | +0.06(+0.23%) |
Jul 28, 2021 | 25.75 | 25.75 | 25.72 | 25.72 | 1,101 | +0.15(+0.59%) |
Jul 27, 2021 | 25.53 | 25.58 | 25.51 | 25.57 | 1,497 | -0.09(-0.35%) |
Jul 26, 2021 | 25.76 | 25.79 | 25.59 | 25.66 | 1,915 | -0.03(-0.12%) |
Jul 23, 2021 | 25.54 | 25.69 | 25.54 | 25.69 | 13,263 | +0.25(+0.98%) |
Jul 22, 2021 | 25.64 | 25.64 | 25.37 | 25.44 | 8,586 | -0.28(-1.09%) |
Jul 21, 2021 | 25.85 | 25.90 | 25.66 | 25.72 | 1,140 | +0.10(+0.39%) |
Jul 20, 2021 | 25.57 | 25.78 | 25.57 | 25.62 | 3,064 | +0.64(+2.56%) |
Jul 19, 2021 | 25.10 | 25.22 | 24.96 | 24.98 | 18,656 | -0.34(-1.34%) |
Jul 16, 2021 | 25.58 | 25.58 | 25.30 | 25.32 | 7,663 | -0.19(-0.74%) |
Jul 15, 2021 | 25.31 | 25.51 | 25.31 | 25.51 | 9,191 | +0.07(+0.28%) |
Jul 14, 2021 | 25.69 | 25.69 | 25.44 | 25.44 | 4,232 | -0.14(-0.55%) |
Jul 13, 2021 | 25.82 | 25.83 | 25.58 | 25.58 | 10,693 | -0.26(-1.01%) |
Jul 12, 2021 | 25.75 | 25.88 | 25.74 | 25.84 | 3,114 | +0.09(+0.35%) |
Jul 09, 2021 | 25.72 | 25.75 | 25.72 | 25.75 | 1,274 | +0.38(+1.50%) |
Jul 08, 2021 | 25.25 | 25.62 | 25.23 | 25.37 | 38,418 | -0.25(-0.98%) |
Jul 07, 2021 | 25.43 | 25.63 | 25.43 | 25.62 | 13,043 | +0.10(+0.39%) |
Jul 06, 2021 | 25.65 | 25.65 | 25.40 | 25.52 | 4,481 | -0.06(-0.23%) |
Jul 05, 2021 | 25.63 | 25.65 | 25.58 | 25.58 | 6,760 | +0.07(+0.27%) |