Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.70 | 25.70 | 25.62 | 25.56 | 2,815 | -0.18(-0.68%) |
Sep 29, 2021 | 25.80 | 25.80 | 25.69 | 25.74 | 1,721 | +0.21(+0.80%) |
Sep 28, 2021 | 25.64 | 25.64 | 25.52 | 25.53 | 6,867 | -0.32(-1.24%) |
Sep 27, 2021 | 25.77 | 25.87 | 25.77 | 25.85 | 3,129 | +0.11(+0.43%) |
Sep 24, 2021 | 25.76 | 25.79 | 25.73 | 25.74 | 9,949 | -0.14(-0.53%) |
Sep 23, 2021 | 25.97 | 25.98 | 25.86 | 25.88 | 4,190 | +0.05(+0.18%) |
Sep 22, 2021 | 25.80 | 25.89 | 25.78 | 25.83 | 5,288 | +0.11(+0.44%) |
Sep 21, 2021 | 25.80 | 25.83 | 25.71 | 25.71 | 4,150 | +0.13(+0.52%) |
Sep 20, 2021 | 25.64 | 25.64 | 25.50 | 25.58 | 102,900 | -0.37(-1.43%) |
Sep 17, 2021 | 26.11 | 26.11 | 25.90 | 25.95 | 6,720 | -0.22(-0.86%) |
Sep 16, 2021 | 26.22 | 26.22 | 26.06 | 26.17 | 15,622 | +0.00(+0.02%) |
Sep 15, 2021 | 26.21 | 26.24 | 26.15 | 26.17 | 3,397 | +0.01(+0.04%) |
Sep 14, 2021 | 26.38 | 26.38 | 26.16 | 26.16 | 11,280 | -0.14(-0.51%) |
Sep 13, 2021 | 26.32 | 26.37 | 26.23 | 26.30 | 17,493 | +0.25(+0.96%) |
Sep 10, 2021 | 26.11 | 26.19 | 26.04 | 26.04 | 5,969 | -0.14(-0.53%) |
Sep 09, 2021 | 26.23 | 26.34 | 26.17 | 26.18 | 6,746 | -0.13(-0.48%) |
Sep 08, 2021 | 26.28 | 26.34 | 26.28 | 26.31 | 6,283 | +0.02(+0.08%) |
Sep 07, 2021 | 26.32 | 26.32 | 26.15 | 26.29 | 4,772 | -0.09(-0.34%) |
Sep 03, 2021 | 26.30 | 26.38 | 26.23 | 26.38 | 9,918 | +0.07(+0.28%) |
Sep 02, 2021 | 26.45 | 26.45 | 26.27 | 26.31 | 9,421 | -0.28(-1.05%) |
Sep 01, 2021 | 26.65 | 26.66 | 26.52 | 26.58 | 8,384 | +0.07(+0.26%) |
Aug 31, 2021 | 26.50 | 26.56 | 26.49 | 26.52 | 5,311 | -0.05(-0.21%) |
Aug 30, 2021 | 26.61 | 26.61 | 26.52 | 26.57 | 844 | -0.00(-0.02%) |
Aug 27, 2021 | 26.57 | 26.63 | 26.53 | 26.57 | 7,620 | +0.02(+0.06%) |
Aug 26, 2021 | 26.52 | 26.61 | 26.52 | 26.56 | 4,815 | -0.02(-0.08%) |
Aug 25, 2021 | 26.62 | 26.64 | 26.57 | 26.58 | 8,303 | -0.10(-0.37%) |
Aug 24, 2021 | 26.72 | 26.75 | 26.67 | 26.68 | 8,310 | -0.08(-0.30%) |
Aug 23, 2021 | 26.78 | 26.83 | 26.76 | 26.76 | 5,016 | -0.01(-0.05%) |
Aug 20, 2021 | 26.55 | 26.93 | 26.55 | 26.77 | 4,840 | +0.07(+0.25%) |
Aug 19, 2021 | 26.62 | 26.76 | 26.56 | 26.70 | 10,178 | -0.02(-0.06%) |
Aug 18, 2021 | 26.90 | 26.91 | 26.72 | 26.72 | 8,316 | -0.08(-0.30%) |
Aug 17, 2021 | 26.79 | 26.80 | 26.72 | 26.80 | 2,824 | -0.08(-0.32%) |
Aug 16, 2021 | 26.82 | 26.90 | 26.77 | 26.88 | 1,928 | +0.05(+0.20%) |
Aug 13, 2021 | 26.87 | 26.88 | 26.82 | 26.83 | 2,138 | +0.02(+0.07%) |
Aug 12, 2021 | 26.77 | 26.81 | 26.74 | 26.81 | 1,304 | +0.08(+0.32%) |
Aug 11, 2021 | 26.70 | 26.73 | 26.65 | 26.73 | 3,071 | +0.17(+0.62%) |
Aug 10, 2021 | 26.59 | 26.59 | 26.50 | 26.56 | 13,439 | +0.01(+0.04%) |
Aug 09, 2021 | 26.53 | 26.57 | 26.51 | 26.55 | 1,850 | +0.15(+0.57%) |
Aug 06, 2021 | 26.40 | 26.49 | 26.40 | 26.40 | 2,838 | +0.07(+0.27%) |
Aug 05, 2021 | 26.43 | 26.44 | 26.33 | 26.33 | 5,349 | +0.06(+0.23%) |
Aug 04, 2021 | 26.45 | 26.45 | 26.26 | 26.27 | 4,064 | -0.09(-0.34%) |
Aug 03, 2021 | 26.36 | 26.43 | 26.28 | 26.36 | 7,559 | +0.11(+0.42%) |
Aug 02, 2021 | 26.38 | 26.39 | 26.25 | 26.25 | 8,413 | +0.07(+0.29%) |
Jul 30, 2021 | 26.20 | 26.28 | 26.17 | 26.18 | 6,684 | +0.04(+0.13%) |
Jul 29, 2021 | 26.22 | 26.30 | 26.14 | 26.14 | 3,067 | -0.06(-0.23%) |
Jul 28, 2021 | 26.11 | 26.26 | 26.11 | 26.20 | 5,168 | +0.08(+0.31%) |
Jul 27, 2021 | 26.11 | 26.19 | 26.07 | 26.12 | 6,276 | +0.04(+0.15%) |
Jul 26, 2021 | 26.10 | 26.14 | 26.07 | 26.08 | 5,686 | -0.07(-0.28%) |
Jul 23, 2021 | 26.13 | 26.22 | 26.12 | 26.15 | 2,446 | +0.20(+0.79%) |
Jul 22, 2021 | 26.03 | 26.06 | 25.95 | 25.95 | 3,283 | -0.11(-0.40%) |
Jul 21, 2021 | 26.03 | 26.07 | 25.97 | 26.06 | 3,367 | +0.19(+0.72%) |
Jul 20, 2021 | 25.83 | 25.97 | 25.83 | 25.87 | 4,299 | +0.13(+0.51%) |
Jul 19, 2021 | 25.91 | 25.91 | 25.67 | 25.74 | 14,202 | -0.43(-1.64%) |
Jul 16, 2021 | 26.24 | 26.24 | 26.16 | 26.17 | 7,673 | +0.08(+0.31%) |
Jul 15, 2021 | 26.13 | 26.15 | 26.07 | 26.09 | 6,790 | -0.07(-0.27%) |
Jul 14, 2021 | 26.19 | 26.26 | 26.16 | 26.16 | 9,848 | -0.06(-0.23%) |
Jul 13, 2021 | 26.28 | 26.30 | 26.20 | 26.22 | 14,004 | +0.05(+0.19%) |
Jul 12, 2021 | 26.10 | 26.24 | 26.09 | 26.17 | 32,126 | +0.15(+0.58%) |
Jul 09, 2021 | 25.95 | 26.02 | 25.83 | 26.02 | 12,073 | +0.33(+1.28%) |
Jul 08, 2021 | 25.75 | 25.81 | 25.60 | 25.69 | 16,214 | -0.31(-1.19%) |
Jul 07, 2021 | 25.93 | 26.04 | 25.92 | 26.00 | 5,658 | +0.04(+0.16%) |
Jul 06, 2021 | 26.04 | 26.04 | 25.86 | 25.96 | 6,718 | -0.00(-0.01%) |
Jul 02, 2021 | 25.86 | 25.96 | 25.83 | 25.96 | 8,127 | +0.07(+0.27%) |