Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.95 | 27.12 | 26.67 | 26.72 | 1,692,167 | -0.22(-0.80%) |
Sep 29, 2021 | 26.85 | 27.01 | 26.55 | 26.94 | 1,664,452 | +0.12(+0.45%) |
Sep 28, 2021 | 27.42 | 27.53 | 26.78 | 26.82 | 3,058,458 | -0.38(-1.41%) |
Sep 27, 2021 | 26.56 | 27.45 | 26.56 | 27.20 | 3,588,223 | +0.87(+3.29%) |
Sep 24, 2021 | 26.42 | 26.64 | 26.30 | 26.34 | 1,577,873 | -0.26(-0.99%) |
Sep 23, 2021 | 25.97 | 26.66 | 25.92 | 26.60 | 3,128,705 | +0.74(+2.85%) |
Sep 22, 2021 | 25.46 | 26.17 | 25.46 | 25.86 | 3,765,984 | +0.64(+2.54%) |
Sep 21, 2021 | 25.43 | 25.51 | 24.94 | 25.22 | 2,228,183 | +0.07(+0.29%) |
Sep 20, 2021 | 25.51 | 25.61 | 24.81 | 25.15 | 4,874,948 | -0.88(-3.39%) |
Sep 17, 2021 | 26.38 | 26.54 | 25.92 | 26.03 | 3,997,625 | -0.43(-1.64%) |
Sep 16, 2021 | 26.25 | 26.53 | 26.02 | 26.46 | 3,642,722 | +0.11(+0.43%) |
Sep 15, 2021 | 26.34 | 26.57 | 26.17 | 26.35 | 2,219,778 | +0.14(+0.55%) |
Sep 14, 2021 | 26.61 | 26.65 | 26.11 | 26.21 | 2,298,479 | -0.25(-0.94%) |
Sep 13, 2021 | 26.25 | 26.75 | 26.22 | 26.46 | 2,674,910 | +0.42(+1.60%) |
Sep 10, 2021 | 26.57 | 26.58 | 26.00 | 26.04 | 1,942,116 | -0.29(-1.10%) |
Sep 09, 2021 | 26.20 | 26.55 | 26.01 | 26.33 | 1,802,165 | +0.02(+0.09%) |
Sep 08, 2021 | 26.58 | 26.77 | 26.29 | 26.30 | 2,201,391 | -0.18(-0.70%) |
Sep 07, 2021 | 26.69 | 26.98 | 26.48 | 26.49 | 1,705,133 | -0.33(-1.23%) |
Sep 03, 2021 | 26.93 | 27.10 | 26.72 | 26.82 | 1,115,730 | -0.08(-0.30%) |
Sep 02, 2021 | 26.38 | 26.99 | 26.38 | 26.90 | 3,212,157 | +0.52(+1.98%) |
Sep 01, 2021 | 25.95 | 26.38 | 25.77 | 26.38 | 2,123,053 | +0.43(+1.67%) |
Aug 31, 2021 | 25.94 | 26.28 | 25.90 | 25.94 | 1,637,432 | -0.09(-0.34%) |
Aug 30, 2021 | 26.42 | 26.50 | 26.02 | 26.03 | 1,946,723 | -0.28(-1.07%) |
Aug 27, 2021 | 25.71 | 26.42 | 25.71 | 26.31 | 2,374,067 | +0.75(+2.95%) |
Aug 26, 2021 | 26.10 | 26.19 | 25.53 | 25.56 | 2,068,400 | -0.59(-2.24%) |
Aug 25, 2021 | 25.84 | 26.47 | 25.74 | 26.14 | 3,156,130 | +0.31(+1.21%) |
Aug 24, 2021 | 25.77 | 26.00 | 25.72 | 25.83 | 1,835,637 | +0.20(+0.78%) |
Aug 23, 2021 | 25.67 | 25.87 | 25.57 | 25.63 | 2,959,241 | +0.38(+1.52%) |
Aug 20, 2021 | 24.88 | 25.34 | 24.77 | 25.24 | 2,500,726 | +0.26(+1.06%) |
Aug 19, 2021 | 25.16 | 25.25 | 24.61 | 24.98 | 4,941,580 | -0.53(-2.07%) |
Aug 18, 2021 | 26.01 | 26.10 | 25.48 | 25.51 | 1,857,384 | -0.49(-1.88%) |
Aug 17, 2021 | 26.09 | 26.48 | 25.79 | 26.00 | 1,763,290 | -0.19(-0.73%) |
Aug 16, 2021 | 26.13 | 26.40 | 25.87 | 26.19 | 1,832,953 | -0.26(-1.00%) |
Aug 13, 2021 | 26.70 | 26.87 | 26.38 | 26.46 | 1,436,693 | -0.25(-0.93%) |
Aug 12, 2021 | 26.34 | 26.74 | 26.03 | 26.70 | 2,271,529 | +0.91(+3.54%) |
Aug 11, 2021 | 25.47 | 25.82 | 25.26 | 25.79 | 2,166,932 | +0.26(+1.02%) |
Aug 10, 2021 | 25.04 | 25.57 | 25.04 | 25.53 | 3,198,949 | +0.65(+2.60%) |
Aug 09, 2021 | 24.90 | 24.98 | 24.64 | 24.88 | 3,457,077 | -0.16(-0.64%) |
Aug 06, 2021 | 25.22 | 25.41 | 25.03 | 25.04 | 3,513,990 | +0.02(+0.09%) |
Aug 05, 2021 | 25.22 | 25.67 | 25.01 | 25.02 | 3,623,669 | -0.13(-0.52%) |
Aug 04, 2021 | 25.52 | 25.74 | 25.08 | 25.15 | 4,142,504 | -0.64(-2.48%) |
Aug 03, 2021 | 25.73 | 25.91 | 25.28 | 25.79 | 5,368,056 | +0.10(+0.39%) |
Aug 02, 2021 | 26.16 | 26.61 | 25.69 | 25.69 | 3,862,546 | -0.39(-1.50%) |
Jul 30, 2021 | 26.56 | 26.66 | 26.05 | 26.08 | 2,989,955 | -0.55(-2.05%) |
Jul 29, 2021 | 26.56 | 26.65 | 26.14 | 26.63 | 3,262,940 | +0.32(+1.23%) |
Jul 28, 2021 | 26.15 | 26.52 | 25.78 | 26.31 | 2,490,758 | +0.34(+1.30%) |
Jul 27, 2021 | 26.52 | 26.52 | 25.87 | 25.97 | 2,352,478 | -0.70(-2.62%) |
Jul 26, 2021 | 25.82 | 26.67 | 25.82 | 26.67 | 3,086,558 | +0.71(+2.73%) |
Jul 23, 2021 | 26.06 | 26.07 | 25.57 | 25.96 | 2,403,361 | +0.02(+0.09%) |
Jul 22, 2021 | 25.97 | 26.32 | 25.66 | 25.94 | 2,970,192 | +0.01(+0.03%) |
Jul 21, 2021 | 26.38 | 26.81 | 25.93 | 25.93 | 5,844,206 | -0.07(-0.27%) |
Jul 20, 2021 | 25.07 | 26.04 | 24.90 | 26.00 | 6,016,117 | +1.16(+4.68%) |
Jul 19, 2021 | 25.30 | 25.37 | 24.45 | 24.84 | 7,433,055 | -1.11(-4.27%) |
Jul 16, 2021 | 26.54 | 26.61 | 25.83 | 25.94 | 2,923,921 | -0.32(-1.23%) |
Jul 15, 2021 | 26.54 | 26.64 | 26.12 | 26.27 | 4,898,343 | -0.42(-1.56%) |
Jul 14, 2021 | 27.27 | 27.55 | 26.67 | 26.68 | 4,065,674 | -0.42(-1.53%) |
Jul 13, 2021 | 27.62 | 27.74 | 27.10 | 27.10 | 2,501,864 | -0.57(-2.06%) |
Jul 12, 2021 | 27.74 | 27.85 | 27.45 | 27.67 | 2,118,726 | -0.29(-1.05%) |
Jul 09, 2021 | 27.51 | 28.07 | 27.43 | 27.96 | 2,113,322 | +0.66(+2.42%) |
Jul 08, 2021 | 27.04 | 27.57 | 26.70 | 27.30 | 3,507,615 | -0.14(-0.50%) |
Jul 07, 2021 | 28.02 | 28.21 | 27.36 | 27.44 | 3,593,155 | -0.62(-2.19%) |
Jul 06, 2021 | 28.49 | 28.54 | 27.63 | 28.05 | 2,853,417 | -0.38(-1.35%) |
Jul 02, 2021 | 28.41 | 28.46 | 28.01 | 28.44 | 2,863,628 | +0.08(+0.30%) |