Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.07 | 26.09 | 26.00 | 26.03 | 4,600 | +0.04(+0.15%) |
Sep 29, 2021 | 26.25 | 26.28 | 25.97 | 25.99 | 16,050 | -0.29(-1.10%) |
Sep 28, 2021 | 26.27 | 26.35 | 26.20 | 26.28 | 21,564 | -0.12(-0.45%) |
Sep 27, 2021 | 26.31 | 26.44 | 26.31 | 26.40 | 26,066 | +0.02(+0.08%) |
Sep 24, 2021 | 26.52 | 26.52 | 26.35 | 26.38 | 15,349 | -0.19(-0.72%) |
Sep 23, 2021 | 26.73 | 26.73 | 26.53 | 26.57 | 16,044 | -0.25(-0.93%) |
Sep 22, 2021 | 26.80 | 26.83 | 26.73 | 26.82 | 5,705 | +0.10(+0.37%) |
Sep 21, 2021 | 26.88 | 26.89 | 26.72 | 26.72 | 9,745 | -0.18(-0.67%) |
Sep 20, 2021 | 26.75 | 26.90 | 26.75 | 26.90 | 2,976 | +0.20(+0.75%) |
Sep 17, 2021 | 26.78 | 26.78 | 26.70 | 26.70 | 7,124 | -0.27(-1.00%) |
Sep 16, 2021 | 26.90 | 26.97 | 26.90 | 26.97 | 6,262 | +0.02(+0.07%) |
Sep 15, 2021 | 27.10 | 27.11 | 26.86 | 26.95 | 25,394 | -0.05(-0.19%) |
Sep 14, 2021 | 26.80 | 27.06 | 26.80 | 27.00 | 19,587 | +0.11(+0.41%) |
Sep 13, 2021 | 26.97 | 27.02 | 26.89 | 26.89 | 8,347 | -0.01(-0.04%) |
Sep 10, 2021 | 27.02 | 27.02 | 26.85 | 26.90 | 3,901 | -0.14(-0.52%) |
Sep 09, 2021 | 26.90 | 27.04 | 26.81 | 27.04 | 18,912 | +0.14(+0.52%) |
Sep 08, 2021 | 26.90 | 26.91 | 26.84 | 26.90 | 8,781 | +0.21(+0.79%) |
Sep 07, 2021 | 26.75 | 26.76 | 26.68 | 26.69 | 13,579 | -0.22(-0.82%) |
Sep 03, 2021 | 26.91 | 26.91 | 26.91 | 0 | -0.04(-0.15%) | |
Sep 02, 2021 | 26.73 | 26.95 | 26.69 | 26.95 | 17,516 | +0.18(+0.67%) |
Sep 01, 2021 | 26.64 | 26.77 | 26.54 | 26.77 | 12,213 | +0.30(+1.13%) |
Aug 31, 2021 | 26.65 | 26.65 | 26.47 | 26.47 | 2,583 | -0.23(-0.86%) |
Aug 30, 2021 | 26.69 | 26.74 | 26.69 | 26.70 | 4,105 | +0.01(+0.04%) |
Aug 27, 2021 | 26.57 | 26.69 | 26.55 | 26.69 | 7,523 | +0.18(+0.68%) |
Aug 26, 2021 | 26.38 | 26.51 | 26.38 | 26.51 | 3,921 | +0.13(+0.49%) |
Aug 25, 2021 | 26.47 | 26.49 | 26.35 | 26.38 | 12,129 | -0.14(-0.53%) |
Aug 24, 2021 | 26.42 | 26.55 | 26.42 | 26.52 | 17,942 | -0.07(-0.26%) |
Aug 23, 2021 | 26.58 | 26.61 | 26.58 | 26.59 | 12,068 | -0.02(-0.08%) |
Aug 20, 2021 | 26.66 | 26.66 | 26.61 | 26.61 | 8,948 | -0.01(-0.04%) |
Aug 19, 2021 | 26.61 | 26.65 | 26.59 | 26.62 | 8,376 | +0.14(+0.53%) |
Aug 18, 2021 | 26.56 | 26.60 | 26.43 | 26.48 | 18,870 | -0.08(-0.30%) |
Aug 17, 2021 | 26.62 | 26.62 | 26.55 | 26.56 | 3,089 | +0.01(+0.04%) |
Aug 16, 2021 | 26.61 | 26.67 | 26.53 | 26.55 | 13,401 | -0.06(-0.23%) |
Aug 13, 2021 | 26.51 | 26.61 | 26.51 | 26.61 | 3,392 | +0.16(+0.60%) |
Aug 12, 2021 | 26.35 | 26.45 | 26.28 | 26.45 | 77,685 | +0.25(+0.95%) |
Aug 11, 2021 | 26.27 | 26.35 | 26.20 | 26.20 | 10,679 | -0.11(-0.42%) |
Aug 10, 2021 | 26.35 | 26.36 | 26.28 | 26.31 | 6,748 | -0.02(-0.08%) |
Aug 09, 2021 | 26.32 | 26.50 | 26.32 | 26.33 | 8,075 | -0.09(-0.34%) |
Aug 06, 2021 | 26.53 | 26.53 | 26.42 | 26.42 | 10,689 | -0.22(-0.83%) |
Aug 05, 2021 | 26.65 | 26.65 | 26.60 | 26.64 | 6,487 | -0.05(-0.19%) |
Aug 04, 2021 | 26.72 | 26.76 | 26.62 | 26.69 | 25,118 | -0.03(-0.11%) |
Aug 03, 2021 | 26.58 | 26.73 | 26.58 | 26.72 | 24,328 | +0.10(+0.38%) |
Jul 30, 2021 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 26.68 | 26.69 | 26.61 | 26.62 | 33,763 | -0.15(-0.56%) |
Jul 28, 2021 | 26.65 | 26.77 | 26.60 | 26.77 | 14,184 | +0.07(+0.26%) |
Jul 27, 2021 | 26.57 | 26.70 | 26.57 | 26.70 | 14,241 | +0.11(+0.41%) |
Jul 26, 2021 | 26.60 | 26.61 | 26.48 | 26.59 | 10,055 | +0.15(+0.57%) |
Jul 23, 2021 | 26.42 | 26.47 | 26.39 | 26.44 | 26,193 | +0.07(+0.27%) |
Jul 22, 2021 | 26.37 | 26.46 | 26.34 | 26.37 | 9,284 | +0.10(+0.38%) |
Jul 21, 2021 | 26.20 | 26.27 | 26.07 | 26.27 | 71,096 | -0.07(-0.27%) |
Jul 20, 2021 | 26.52 | 26.54 | 26.33 | 26.34 | 6,353 | -0.30(-1.13%) |
Jul 19, 2021 | 26.50 | 26.67 | 26.50 | 26.64 | 10,433 | +0.26(+0.99%) |
Jul 16, 2021 | 26.31 | 26.40 | 26.31 | 26.38 | 8,647 | +0.08(+0.30%) |
Jul 15, 2021 | 26.24 | 26.31 | 26.17 | 26.30 | 12,381 | +0.11(+0.42%) |
Jul 14, 2021 | 26.05 | 26.23 | 26.05 | 26.19 | 25,514 | +0.23(+0.89%) |
Jul 13, 2021 | 26.22 | 26.22 | 25.96 | 25.96 | 37,979 | -0.13(-0.50%) |
Jul 12, 2021 | 26.05 | 26.15 | 26.02 | 26.09 | 65,723 | -0.11(-0.42%) |
Jul 09, 2021 | 26.37 | 26.37 | 26.13 | 26.20 | 8,111 | -0.12(-0.46%) |
Jul 08, 2021 | 26.42 | 26.49 | 26.32 | 26.32 | 5,024 | -0.08(-0.30%) |
Jul 07, 2021 | 26.33 | 26.40 | 26.33 | 26.40 | 2,774 | +0.02(+0.08%) |
Jul 06, 2021 | 26.30 | 26.45 | 26.30 | 26.38 | 9,005 | +0.25(+0.96%) |
Jul 05, 2021 | 26.14 | 26.14 | 26.09 | 26.13 | 6,011 | -0.07(-0.27%) |