Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.66 | 26.81 | 26.54 | 26.65 | 22,553 | +0.25(+0.94%) |
Sep 29, 2021 | 26.63 | 26.63 | 26.39 | 26.40 | 22,175 | -0.11(-0.40%) |
Sep 28, 2021 | 26.73 | 26.73 | 26.50 | 26.51 | 14,785 | -0.21(-0.80%) |
Sep 27, 2021 | 26.67 | 26.79 | 26.67 | 26.72 | 14,170 | +0.00(+0.00%) |
Sep 24, 2021 | 26.68 | 26.85 | 26.68 | 26.72 | 18,600 | -0.37(-1.38%) |
Sep 23, 2021 | 26.95 | 27.21 | 26.95 | 27.10 | 22,493 | +0.36(+1.33%) |
Sep 22, 2021 | 26.82 | 26.90 | 26.71 | 26.74 | 20,482 | +0.26(+0.98%) |
Sep 21, 2021 | 26.39 | 26.54 | 26.35 | 26.48 | 15,946 | +0.32(+1.24%) |
Sep 20, 2021 | 26.33 | 26.33 | 25.99 | 26.15 | 44,012 | -0.66(-2.46%) |
Sep 17, 2021 | 26.85 | 26.88 | 26.74 | 26.81 | 21,771 | -0.12(-0.46%) |
Sep 16, 2021 | 26.98 | 26.98 | 26.81 | 26.94 | 20,466 | -0.28(-1.04%) |
Sep 15, 2021 | 27.23 | 27.24 | 27.08 | 27.22 | 8,940 | +0.06(+0.23%) |
Sep 14, 2021 | 27.09 | 27.19 | 27.06 | 27.16 | 35,293 | -0.20(-0.74%) |
Sep 13, 2021 | 27.30 | 27.41 | 27.26 | 27.36 | 15,268 | +0.24(+0.88%) |
Sep 10, 2021 | 27.20 | 27.26 | 27.07 | 27.12 | 50,127 | +0.00(+0.00%) |
Sep 09, 2021 | 27.02 | 27.19 | 27.02 | 27.12 | 29,278 | +0.03(+0.10%) |
Sep 08, 2021 | 26.99 | 27.10 | 26.97 | 27.10 | 16,211 | -0.12(-0.42%) |
Sep 07, 2021 | 27.20 | 27.23 | 27.13 | 27.21 | 23,902 | -0.16(-0.58%) |
Sep 03, 2021 | 27.33 | 27.38 | 27.26 | 27.37 | 7,478 | +0.19(+0.72%) |
Sep 02, 2021 | 27.20 | 27.26 | 27.15 | 27.18 | 18,970 | +0.00(+0.00%) |
Sep 01, 2021 | 27.10 | 27.26 | 27.10 | 27.18 | 8,784 | +0.18(+0.66%) |
Aug 31, 2021 | 26.94 | 27.02 | 26.90 | 27.00 | 23,548 | +0.28(+1.06%) |
Aug 30, 2021 | 26.67 | 26.73 | 26.65 | 26.71 | 11,080 | +0.04(+0.16%) |
Aug 27, 2021 | 26.60 | 26.68 | 26.49 | 26.67 | 58,882 | +0.35(+1.31%) |
Aug 26, 2021 | 26.36 | 26.41 | 26.28 | 26.33 | 30,171 | -0.23(-0.87%) |
Aug 25, 2021 | 26.40 | 26.56 | 26.40 | 26.56 | 20,345 | +0.25(+0.94%) |
Aug 24, 2021 | 26.36 | 26.39 | 26.30 | 26.31 | 19,695 | +0.11(+0.41%) |
Aug 23, 2021 | 26.11 | 26.29 | 26.11 | 26.20 | 16,956 | +0.27(+1.02%) |
Aug 20, 2021 | 25.88 | 26.02 | 25.88 | 25.94 | 16,019 | -0.04(-0.14%) |
Aug 19, 2021 | 25.95 | 26.01 | 25.88 | 25.97 | 31,097 | -0.28(-1.08%) |
Aug 18, 2021 | 26.34 | 26.36 | 26.22 | 26.26 | 47,045 | +0.10(+0.37%) |
Aug 17, 2021 | 26.08 | 26.25 | 26.08 | 26.16 | 28,627 | -0.11(-0.40%) |
Aug 16, 2021 | 26.34 | 26.37 | 26.23 | 26.26 | 44,279 | -0.01(-0.03%) |
Aug 13, 2021 | 26.20 | 26.30 | 26.20 | 26.27 | 14,010 | -0.02(-0.08%) |
Aug 12, 2021 | 26.26 | 26.34 | 26.24 | 26.29 | 23,066 | -0.15(-0.56%) |
Aug 11, 2021 | 26.31 | 26.44 | 26.27 | 26.44 | 32,010 | +0.41(+1.56%) |
Aug 10, 2021 | 26.04 | 26.08 | 26.02 | 26.03 | 11,497 | -0.10(-0.39%) |
Aug 09, 2021 | 26.07 | 26.23 | 26.07 | 26.14 | 20,547 | +0.10(+0.39%) |
Aug 06, 2021 | 26.05 | 26.08 | 25.95 | 26.03 | 23,610 | -0.19(-0.71%) |
Aug 05, 2021 | 26.17 | 26.25 | 26.14 | 26.22 | 19,193 | +0.10(+0.40%) |
Aug 04, 2021 | 26.21 | 26.21 | 26.08 | 26.12 | 10,992 | -0.06(-0.23%) |
Aug 03, 2021 | 26.09 | 26.19 | 26.06 | 26.18 | 14,759 | +0.11(+0.44%) |
Aug 02, 2021 | 26.12 | 26.21 | 26.06 | 26.06 | 12,794 | +0.19(+0.72%) |
Jul 30, 2021 | 25.79 | 26.01 | 25.79 | 25.87 | 30,529 | -0.06(-0.24%) |
Jul 29, 2021 | 25.92 | 26.03 | 25.92 | 25.94 | 32,303 | -0.02(-0.07%) |
Jul 28, 2021 | 25.70 | 25.97 | 25.68 | 25.95 | 17,504 | +0.28(+1.10%) |
Jul 27, 2021 | 25.75 | 25.75 | 25.52 | 25.67 | 25,892 | -0.33(-1.26%) |
Jul 26, 2021 | 25.97 | 26.04 | 25.89 | 26.00 | 47,219 | -0.09(-0.34%) |
Jul 23, 2021 | 26.22 | 26.22 | 26.02 | 26.09 | 11,911 | -0.12(-0.47%) |
Jul 22, 2021 | 26.12 | 26.21 | 26.10 | 26.21 | 11,278 | +0.14(+0.54%) |
Jul 21, 2021 | 26.03 | 26.11 | 25.95 | 26.07 | 38,724 | +0.02(+0.07%) |
Jul 20, 2021 | 26.00 | 26.10 | 25.94 | 26.05 | 34,833 | +0.08(+0.30%) |
Jul 19, 2021 | 26.18 | 26.18 | 25.93 | 25.97 | 24,989 | -0.42(-1.58%) |
Jul 16, 2021 | 26.52 | 26.53 | 26.38 | 26.39 | 12,769 | -0.04(-0.17%) |
Jul 15, 2021 | 26.41 | 26.46 | 26.39 | 26.43 | 10,742 | +0.15(+0.57%) |
Jul 14, 2021 | 26.35 | 26.39 | 26.25 | 26.28 | 15,318 | +0.04(+0.17%) |
Jul 13, 2021 | 26.28 | 26.47 | 26.24 | 26.24 | 33,688 | -0.26(-0.97%) |
Jul 12, 2021 | 26.48 | 26.56 | 26.39 | 26.49 | 24,563 | -0.03(-0.10%) |
Jul 09, 2021 | 26.46 | 26.52 | 26.41 | 26.52 | 35,693 | +0.27(+1.05%) |
Jul 08, 2021 | 26.17 | 26.32 | 26.17 | 26.25 | 35,486 | -0.27(-1.03%) |
Jul 07, 2021 | 26.52 | 26.53 | 26.41 | 26.52 | 10,437 | +0.09(+0.33%) |
Jul 06, 2021 | 26.54 | 26.54 | 26.35 | 26.43 | 32,822 | -0.15(-0.57%) |
Jul 02, 2021 | 26.49 | 26.62 | 26.45 | 26.58 | 15,721 | +0.18(+0.67%) |