Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.71 | 27.20 | 26.56 | 27.05 | 20,402 | +0.10(+0.37%) |
Sep 29, 2021 | 26.65 | 26.97 | 26.61 | 26.95 | 20,162 | +0.19(+0.71%) |
Sep 28, 2021 | 26.23 | 26.95 | 26.19 | 26.76 | 30,186 | +0.88(+3.40%) |
Sep 27, 2021 | 25.63 | 25.89 | 25.51 | 25.88 | 50,924 | +0.09(+0.35%) |
Sep 24, 2021 | 26.12 | 26.14 | 25.73 | 25.79 | 30,488 | -0.16(-0.62%) |
Sep 23, 2021 | 26.13 | 26.21 | 25.90 | 25.95 | 24,705 | -0.54(-2.04%) |
Sep 22, 2021 | 26.84 | 26.88 | 26.28 | 26.49 | 61,267 | -0.59(-2.18%) |
Sep 21, 2021 | 27.24 | 27.72 | 26.95 | 27.08 | 50,626 | -0.50(-1.81%) |
Sep 20, 2021 | 27.44 | 28.30 | 27.23 | 27.58 | 302,380 | +0.98(+3.68%) |
Sep 17, 2021 | 26.22 | 26.60 | 26.22 | 26.60 | 12,205 | +0.47(+1.80%) |
Sep 16, 2021 | 26.21 | 26.44 | 25.97 | 26.13 | 9,014 | -0.08(-0.31%) |
Sep 15, 2021 | 26.44 | 26.55 | 26.01 | 26.21 | 21,252 | -0.29(-1.09%) |
Sep 14, 2021 | 26.45 | 26.74 | 26.45 | 26.50 | 24,933 | +0.14(+0.53%) |
Sep 13, 2021 | 26.22 | 26.61 | 26.16 | 26.36 | 11,424 | -0.18(-0.68%) |
Sep 10, 2021 | 25.83 | 26.61 | 25.83 | 26.54 | 9,795 | +0.32(+1.22%) |
Sep 09, 2021 | 26.08 | 26.22 | 25.78 | 26.22 | 10,572 | +0.31(+1.20%) |
Sep 08, 2021 | 26.12 | 26.29 | 25.91 | 25.91 | 48,638 | +0.07(+0.27%) |
Sep 07, 2021 | 25.63 | 25.93 | 25.63 | 25.84 | 24,085 | +0.25(+0.98%) |
Sep 03, 2021 | 25.66 | 25.66 | 25.40 | 25.59 | 13,783 | +0.21(+0.83%) |
Sep 02, 2021 | 25.38 | 25.52 | 25.38 | 25.38 | 4,046 | +0.00(+0.00%) |
Sep 01, 2021 | 25.56 | 25.56 | 25.25 | 25.38 | 12,983 | -0.26(-1.01%) |
Aug 31, 2021 | 25.59 | 25.73 | 25.55 | 25.64 | 12,945 | +0.10(+0.39%) |
Aug 30, 2021 | 25.51 | 25.62 | 25.38 | 25.54 | 8,995 | -0.06(-0.23%) |
Aug 27, 2021 | 25.97 | 25.97 | 25.50 | 25.60 | 17,459 | -0.57(-2.18%) |
Aug 26, 2021 | 25.95 | 26.34 | 25.90 | 26.17 | 7,226 | +0.39(+1.51%) |
Aug 25, 2021 | 26.00 | 26.01 | 25.71 | 25.78 | 20,904 | -0.24(-0.92%) |
Aug 24, 2021 | 25.87 | 26.11 | 25.87 | 26.02 | 4,676 | +0.03(+0.12%) |
Aug 23, 2021 | 26.01 | 26.01 | 25.79 | 25.99 | 11,581 | -0.23(-0.88%) |
Aug 20, 2021 | 26.58 | 26.58 | 26.12 | 26.22 | 15,037 | -0.44(-1.65%) |
Aug 19, 2021 | 26.99 | 27.00 | 26.47 | 26.66 | 39,687 | -0.02(-0.07%) |
Aug 18, 2021 | 26.13 | 26.70 | 25.92 | 26.68 | 75,390 | +0.84(+3.25%) |
Aug 17, 2021 | 25.65 | 26.15 | 25.65 | 25.84 | 93,052 | +0.35(+1.37%) |
Aug 16, 2021 | 25.74 | 25.88 | 25.46 | 25.49 | 65,135 | -0.09(-0.35%) |
Aug 13, 2021 | 25.18 | 25.58 | 25.08 | 25.58 | 48,221 | +0.27(+1.07%) |
Aug 12, 2021 | 25.55 | 25.55 | 25.08 | 25.31 | 10,544 | -0.23(-0.90%) |
Aug 11, 2021 | 25.94 | 25.94 | 25.54 | 25.54 | 12,211 | -0.43(-1.65%) |
Aug 10, 2021 | 25.94 | 26.04 | 25.88 | 25.97 | 2,932 | -0.10(-0.37%) |
Aug 09, 2021 | 26.30 | 26.30 | 26.00 | 26.07 | 14,718 | +0.01(+0.02%) |
Aug 06, 2021 | 26.08 | 26.23 | 25.95 | 26.06 | 9,042 | -0.19(-0.72%) |
Aug 05, 2021 | 26.50 | 26.50 | 26.22 | 26.25 | 8,395 | -0.28(-1.06%) |
Aug 04, 2021 | 26.62 | 26.73 | 26.42 | 26.53 | 7,154 | -0.02(-0.08%) |
Aug 03, 2021 | 26.94 | 27.10 | 26.45 | 26.55 | 5,953 | -0.44(-1.63%) |
Aug 02, 2021 | 26.39 | 26.99 | 26.39 | 26.99 | 10,978 | +0.40(+1.50%) |
Jul 30, 2021 | 26.50 | 26.59 | 26.25 | 26.59 | 11,444 | +0.42(+1.60%) |
Jul 29, 2021 | 26.22 | 26.24 | 26.10 | 26.17 | 5,924 | -0.18(-0.68%) |
Jul 28, 2021 | 26.60 | 26.68 | 26.35 | 26.35 | 7,981 | -0.27(-1.01%) |
Jul 27, 2021 | 26.45 | 26.95 | 26.45 | 26.62 | 12,208 | +0.36(+1.37%) |
Jul 26, 2021 | 26.18 | 26.28 | 26.13 | 26.26 | 19,271 | +0.33(+1.27%) |
Jul 23, 2021 | 25.87 | 26.09 | 25.87 | 25.93 | 4,636 | -0.01(-0.04%) |
Jul 22, 2021 | 26.20 | 26.28 | 25.94 | 25.94 | 18,898 | -0.44(-1.67%) |
Jul 21, 2021 | 26.40 | 26.60 | 26.38 | 26.38 | 7,253 | -0.61(-2.26%) |
Jul 20, 2021 | 27.27 | 27.35 | 26.72 | 26.99 | 21,317 | -0.37(-1.35%) |
Jul 19, 2021 | 26.88 | 27.68 | 26.88 | 27.36 | 77,931 | +0.98(+3.71%) |
Jul 16, 2021 | 25.83 | 26.42 | 25.70 | 26.38 | 7,756 | +0.34(+1.31%) |
Jul 15, 2021 | 26.53 | 26.60 | 26.04 | 26.04 | 10,337 | -0.07(-0.27%) |
Jul 14, 2021 | 25.87 | 26.32 | 25.83 | 26.11 | 8,174 | -0.10(-0.38%) |
Jul 13, 2021 | 25.87 | 26.26 | 25.64 | 26.21 | 6,944 | +0.26(+1.00%) |
Jul 12, 2021 | 25.83 | 25.95 | 25.77 | 25.95 | 6,283 | +0.23(+0.89%) |
Jul 09, 2021 | 25.84 | 25.84 | 25.48 | 25.72 | 15,879 | -0.47(-1.79%) |
Jul 08, 2021 | 26.61 | 26.68 | 26.07 | 26.19 | 40,487 | +0.54(+2.11%) |
Jul 07, 2021 | 25.74 | 25.74 | 25.60 | 25.65 | 44,473 | +0.14(+0.55%) |
Jul 06, 2021 | 25.35 | 25.91 | 25.35 | 25.51 | 17,903 | +0.04(+0.16%) |
Jul 02, 2021 | 25.20 | 25.47 | 24.97 | 25.47 | 17,053 | +0.02(+0.08%) |