Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.11 | 26.15 | 25.59 | 25.61 | 80,753 | -0.35(-1.35%) |
Sep 29, 2021 | 26.17 | 26.40 | 25.85 | 25.96 | 31,520 | -0.16(-0.61%) |
Sep 28, 2021 | 26.63 | 26.63 | 26.11 | 26.12 | 48,416 | -0.48(-1.80%) |
Sep 27, 2021 | 26.35 | 26.94 | 26.35 | 26.60 | 38,424 | +0.34(+1.29%) |
Sep 24, 2021 | 25.96 | 26.47 | 25.87 | 26.26 | 41,996 | +0.17(+0.65%) |
Sep 23, 2021 | 25.99 | 26.34 | 25.84 | 26.09 | 41,860 | +0.16(+0.62%) |
Sep 22, 2021 | 25.90 | 26.30 | 25.90 | 25.93 | 39,045 | +0.07(+0.27%) |
Sep 21, 2021 | 26.09 | 26.09 | 25.66 | 25.86 | 141,886 | -0.10(-0.39%) |
Sep 20, 2021 | 26.09 | 26.09 | 25.41 | 25.96 | 154,440 | -0.64(-2.41%) |
Sep 17, 2021 | 26.14 | 26.65 | 25.96 | 26.60 | 308,060 | +0.56(+2.15%) |
Sep 16, 2021 | 25.75 | 26.25 | 25.61 | 26.04 | 125,469 | +0.27(+1.05%) |
Sep 15, 2021 | 25.97 | 26.15 | 25.63 | 25.77 | 154,496 | -0.29(-1.11%) |
Sep 14, 2021 | 26.56 | 26.56 | 25.86 | 26.06 | 82,227 | -0.46(-1.73%) |
Sep 13, 2021 | 26.37 | 26.82 | 26.14 | 26.52 | 91,836 | +0.30(+1.14%) |
Sep 10, 2021 | 26.61 | 26.64 | 25.99 | 26.22 | 90,074 | -0.39(-1.47%) |
Sep 09, 2021 | 27.04 | 27.04 | 26.26 | 26.61 | 77,793 | -0.49(-1.81%) |
Sep 08, 2021 | 26.48 | 27.12 | 26.19 | 27.10 | 85,155 | +0.59(+2.23%) |
Sep 07, 2021 | 27.10 | 27.18 | 26.34 | 26.51 | 85,183 | -0.51(-1.89%) |
Sep 03, 2021 | 26.37 | 27.12 | 26.16 | 27.02 | 88,132 | +0.73(+2.78%) |
Sep 02, 2021 | 26.37 | 26.63 | 26.09 | 26.29 | 99,783 | +0.09(+0.34%) |
Sep 01, 2021 | 26.43 | 26.45 | 26.14 | 26.20 | 37,645 | -0.10(-0.38%) |
Aug 31, 2021 | 26.36 | 26.57 | 26.22 | 26.30 | 87,887 | +0.10(+0.38%) |
Aug 30, 2021 | 26.75 | 26.75 | 26.02 | 26.20 | 127,588 | -0.34(-1.28%) |
Aug 27, 2021 | 26.18 | 26.56 | 26.16 | 26.54 | 140,171 | +0.46(+1.76%) |
Aug 26, 2021 | 26.57 | 26.67 | 26.02 | 26.08 | 41,607 | -0.54(-2.03%) |
Aug 25, 2021 | 26.46 | 26.75 | 26.19 | 26.62 | 58,934 | +0.13(+0.49%) |
Aug 24, 2021 | 26.79 | 26.97 | 26.49 | 26.49 | 48,437 | -0.30(-1.12%) |
Aug 23, 2021 | 26.77 | 26.85 | 26.26 | 26.79 | 49,323 | +0.20(+0.75%) |
Aug 20, 2021 | 25.87 | 26.80 | 25.87 | 26.59 | 55,319 | +0.57(+2.19%) |
Aug 19, 2021 | 25.67 | 26.36 | 25.67 | 26.02 | 67,520 | +0.19(+0.74%) |
Aug 18, 2021 | 26.00 | 26.23 | 25.76 | 25.83 | 120,326 | -0.26(-1.00%) |
Aug 17, 2021 | 26.98 | 27.01 | 25.68 | 26.09 | 85,521 | -1.13(-4.15%) |
Aug 16, 2021 | 28.00 | 28.00 | 27.11 | 27.22 | 94,458 | -0.48(-1.73%) |
Aug 13, 2021 | 27.52 | 27.93 | 27.05 | 27.70 | 52,624 | +0.20(+0.73%) |
Aug 12, 2021 | 27.86 | 28.40 | 26.87 | 27.50 | 203,050 | -0.13(-0.47%) |
Aug 11, 2021 | 26.47 | 27.90 | 26.45 | 27.63 | 233,953 | +1.49(+5.70%) |
Aug 10, 2021 | 26.79 | 27.02 | 24.75 | 26.14 | 425,423 | -2.87(-9.89%) |
Aug 09, 2021 | 29.13 | 29.43 | 28.81 | 29.01 | 46,121 | -0.09(-0.31%) |
Aug 06, 2021 | 29.01 | 29.50 | 28.72 | 29.10 | 104,429 | +0.01(+0.03%) |
Aug 05, 2021 | 29.05 | 29.27 | 28.40 | 29.09 | 103,887 | +0.14(+0.48%) |
Aug 04, 2021 | 29.73 | 29.73 | 28.76 | 28.95 | 99,561 | -0.97(-3.24%) |
Aug 03, 2021 | 29.88 | 29.94 | 29.38 | 29.92 | 147,265 | +0.14(+0.47%) |
Aug 02, 2021 | 29.65 | 29.95 | 29.63 | 29.78 | 98,942 | +0.16(+0.54%) |
Jul 30, 2021 | 29.09 | 29.66 | 29.09 | 29.62 | 81,322 | +0.48(+1.65%) |
Jul 29, 2021 | 28.82 | 29.56 | 28.82 | 29.14 | 49,994 | +0.40(+1.39%) |
Jul 28, 2021 | 28.69 | 29.00 | 28.29 | 28.74 | 280,371 | +0.26(+0.91%) |
Jul 27, 2021 | 28.43 | 28.57 | 28.12 | 28.48 | 103,288 | -0.06(-0.21%) |
Jul 26, 2021 | 28.45 | 28.90 | 28.41 | 28.54 | 37,826 | +0.07(+0.25%) |
Jul 23, 2021 | 28.36 | 28.50 | 28.09 | 28.47 | 47,424 | +0.12(+0.42%) |
Jul 22, 2021 | 28.45 | 28.50 | 28.15 | 28.35 | 46,734 | -0.07(-0.25%) |
Jul 21, 2021 | 28.47 | 28.73 | 28.37 | 28.42 | 90,856 | +0.06(+0.21%) |
Jul 20, 2021 | 28.27 | 28.52 | 28.13 | 28.36 | 96,786 | +0.17(+0.60%) |
Jul 19, 2021 | 28.06 | 28.37 | 27.79 | 28.19 | 92,020 | -0.32(-1.12%) |
Jul 16, 2021 | 28.48 | 28.71 | 28.24 | 28.51 | 86,718 | +0.11(+0.39%) |
Jul 15, 2021 | 28.37 | 28.63 | 28.30 | 28.40 | 80,266 | -0.12(-0.42%) |
Jul 14, 2021 | 28.80 | 28.99 | 28.49 | 28.52 | 71,393 | -0.16(-0.56%) |
Jul 13, 2021 | 29.10 | 29.48 | 28.64 | 28.68 | 63,235 | -0.45(-1.54%) |
Jul 12, 2021 | 28.41 | 29.25 | 28.39 | 29.13 | 78,294 | +0.64(+2.25%) |
Jul 09, 2021 | 28.27 | 28.81 | 28.27 | 28.49 | 101,670 | +0.46(+1.64%) |
Jul 08, 2021 | 28.17 | 28.17 | 27.26 | 28.03 | 138,474 | -0.56(-1.96%) |
Jul 07, 2021 | 28.56 | 29.09 | 28.28 | 28.59 | 106,690 | +0.08(+0.28%) |
Jul 06, 2021 | 28.59 | 28.74 | 28.16 | 28.51 | 179,947 | +0.00(+0.00%) |
Jul 02, 2021 | 28.44 | 28.65 | 28.18 | 28.51 | 76,703 | +0.06(+0.21%) |