Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.64 | 27.11 | 26.54 | 27.00 | 1,266,004 | +0.43(+1.64%) |
Sep 29, 2021 | 26.94 | 27.00 | 26.52 | 26.56 | 1,003,444 | -0.41(-1.52%) |
Sep 28, 2021 | 27.31 | 27.33 | 26.83 | 26.97 | 1,395,878 | -0.24(-0.88%) |
Sep 27, 2021 | 26.87 | 27.34 | 26.87 | 27.21 | 1,372,886 | +0.43(+1.59%) |
Sep 24, 2021 | 26.59 | 26.83 | 26.54 | 26.78 | 1,172,813 | +0.00(+0.00%) |
Sep 23, 2021 | 26.71 | 27.02 | 26.71 | 26.78 | 808,812 | +0.17(+0.62%) |
Sep 22, 2021 | 26.69 | 26.92 | 26.55 | 26.62 | 1,074,158 | +0.31(+1.19%) |
Sep 21, 2021 | 26.26 | 26.56 | 26.19 | 26.30 | 961,692 | +0.23(+0.88%) |
Sep 20, 2021 | 26.10 | 26.25 | 25.81 | 26.07 | 1,119,278 | -0.54(-2.04%) |
Sep 17, 2021 | 26.81 | 27.01 | 26.52 | 26.62 | 1,006,419 | -0.36(-1.32%) |
Sep 16, 2021 | 27.07 | 27.07 | 26.72 | 26.97 | 751,853 | -0.10(-0.38%) |
Sep 15, 2021 | 26.61 | 27.12 | 26.61 | 27.07 | 1,017,169 | +0.64(+2.44%) |
Sep 14, 2021 | 26.75 | 26.76 | 26.35 | 26.43 | 815,126 | -0.03(-0.10%) |
Sep 13, 2021 | 26.26 | 26.71 | 26.24 | 26.46 | 894,956 | +0.47(+1.83%) |
Sep 10, 2021 | 26.35 | 26.35 | 25.97 | 25.98 | 676,564 | -0.09(-0.36%) |
Sep 09, 2021 | 26.25 | 26.31 | 26.01 | 26.07 | 1,411,143 | -0.25(-0.93%) |
Sep 08, 2021 | 26.27 | 26.69 | 26.27 | 26.32 | 1,302,746 | +0.19(+0.71%) |
Sep 07, 2021 | 26.14 | 26.46 | 26.12 | 26.13 | 695,975 | -0.24(-0.90%) |
Sep 03, 2021 | 26.47 | 26.57 | 26.23 | 26.37 | 720,336 | -0.07(-0.26%) |
Sep 02, 2021 | 26.09 | 26.45 | 26.05 | 26.44 | 933,836 | +0.57(+2.19%) |
Sep 01, 2021 | 25.77 | 26.09 | 25.70 | 25.87 | 844,913 | +0.07(+0.26%) |
Aug 31, 2021 | 26.19 | 26.27 | 25.79 | 25.80 | 1,795,618 | -0.47(-1.81%) |
Aug 30, 2021 | 26.40 | 26.50 | 26.24 | 26.28 | 782,416 | -0.08(-0.32%) |
Aug 27, 2021 | 25.88 | 26.55 | 25.88 | 26.36 | 759,156 | +0.56(+2.17%) |
Aug 26, 2021 | 26.27 | 26.28 | 25.78 | 25.80 | 1,231,749 | -0.52(-1.96%) |
Aug 25, 2021 | 26.38 | 26.54 | 26.18 | 26.32 | 785,261 | -0.02(-0.06%) |
Aug 24, 2021 | 26.19 | 26.50 | 26.07 | 26.34 | 662,526 | +0.31(+1.19%) |
Aug 23, 2021 | 25.70 | 26.04 | 25.63 | 26.03 | 1,171,597 | +0.74(+2.93%) |
Aug 20, 2021 | 25.16 | 25.40 | 25.04 | 25.29 | 805,200 | -0.03(-0.10%) |
Aug 19, 2021 | 25.57 | 25.63 | 24.97 | 25.31 | 1,832,442 | -0.63(-2.44%) |
Aug 18, 2021 | 26.68 | 26.72 | 25.94 | 25.94 | 1,218,614 | -0.73(-2.75%) |
Aug 17, 2021 | 26.90 | 27.02 | 26.44 | 26.68 | 964,237 | -0.32(-1.19%) |
Aug 16, 2021 | 27.13 | 27.18 | 26.86 | 27.00 | 1,443,945 | -0.26(-0.96%) |
Aug 13, 2021 | 27.27 | 27.51 | 27.14 | 27.26 | 507,390 | -0.02(-0.06%) |
Aug 12, 2021 | 27.36 | 27.46 | 27.06 | 27.27 | 640,974 | -0.08(-0.31%) |
Aug 11, 2021 | 27.26 | 27.49 | 27.15 | 27.36 | 810,089 | +0.22(+0.81%) |
Aug 10, 2021 | 26.79 | 27.18 | 26.79 | 27.14 | 915,162 | +0.44(+1.64%) |
Aug 09, 2021 | 26.90 | 26.93 | 26.60 | 26.70 | 1,176,940 | -0.31(-1.15%) |
Aug 06, 2021 | 27.38 | 27.59 | 26.77 | 27.01 | 1,251,006 | -0.43(-1.57%) |
Aug 05, 2021 | 27.68 | 27.81 | 27.41 | 27.44 | 788,536 | -0.01(-0.03%) |
Aug 04, 2021 | 27.43 | 27.92 | 27.41 | 27.45 | 1,058,053 | -0.25(-0.91%) |
Aug 03, 2021 | 27.38 | 27.73 | 26.95 | 27.70 | 1,271,144 | +0.41(+1.51%) |
Aug 02, 2021 | 27.90 | 28.19 | 27.28 | 27.29 | 752,048 | -0.56(-2.03%) |
Jul 30, 2021 | 28.03 | 28.24 | 27.65 | 27.86 | 824,854 | -0.19(-0.66%) |
Jul 29, 2021 | 27.81 | 28.08 | 27.78 | 28.04 | 926,722 | +0.45(+1.62%) |
Jul 28, 2021 | 27.43 | 27.63 | 27.22 | 27.59 | 1,095,705 | +0.28(+1.02%) |
Jul 27, 2021 | 27.38 | 27.51 | 27.06 | 27.32 | 1,332,403 | -0.27(-0.98%) |
Jul 26, 2021 | 26.73 | 27.79 | 26.72 | 27.59 | 2,105,237 | +1.15(+4.37%) |
Jul 23, 2021 | 26.54 | 26.56 | 26.17 | 26.43 | 885,963 | -0.03(-0.10%) |
Jul 22, 2021 | 26.62 | 26.63 | 26.26 | 26.46 | 872,658 | -0.15(-0.58%) |
Jul 21, 2021 | 26.20 | 26.68 | 26.05 | 26.61 | 1,468,290 | +0.72(+2.79%) |
Jul 20, 2021 | 25.52 | 25.97 | 25.20 | 25.89 | 1,190,707 | +0.32(+1.25%) |
Jul 19, 2021 | 25.25 | 25.76 | 25.22 | 25.57 | 2,016,722 | -0.22(-0.85%) |
Jul 16, 2021 | 26.22 | 26.32 | 25.71 | 25.79 | 806,183 | -0.32(-1.22%) |
Jul 15, 2021 | 26.20 | 26.44 | 26.02 | 26.11 | 919,130 | -0.29(-1.08%) |
Jul 14, 2021 | 27.06 | 27.06 | 26.32 | 26.39 | 842,356 | -0.52(-1.93%) |
Jul 13, 2021 | 26.93 | 27.01 | 26.63 | 26.91 | 914,028 | -0.11(-0.40%) |
Jul 12, 2021 | 26.72 | 27.08 | 26.49 | 27.02 | 890,171 | +0.13(+0.50%) |
Jul 09, 2021 | 26.41 | 26.98 | 26.34 | 26.89 | 914,726 | +0.79(+3.02%) |
Jul 08, 2021 | 25.93 | 26.36 | 25.66 | 26.10 | 861,537 | -0.17(-0.64%) |
Jul 07, 2021 | 26.55 | 26.81 | 26.17 | 26.27 | 804,776 | -0.34(-1.29%) |
Jul 06, 2021 | 27.01 | 27.01 | 26.28 | 26.61 | 854,984 | -0.38(-1.40%) |
Jul 02, 2021 | 26.91 | 27.02 | 26.53 | 26.99 | 1,054,660 | +0.08(+0.28%) |