Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.65 | 27.12 | 26.55 | 27.01 | 1,265,430 | +0.43(+1.64%) |
Sep 29, 2021 | 26.95 | 27.02 | 26.53 | 26.57 | 1,002,989 | -0.41(-1.52%) |
Sep 28, 2021 | 27.32 | 27.34 | 26.85 | 26.98 | 1,395,245 | -0.24(-0.88%) |
Sep 27, 2021 | 26.88 | 27.35 | 26.88 | 27.22 | 1,372,263 | +0.43(+1.59%) |
Sep 24, 2021 | 26.60 | 26.85 | 26.56 | 26.79 | 1,172,281 | +0.00(+0.00%) |
Sep 23, 2021 | 26.73 | 27.04 | 26.73 | 26.79 | 808,445 | +0.17(+0.62%) |
Sep 22, 2021 | 26.71 | 26.93 | 26.56 | 26.63 | 1,073,670 | +0.31(+1.19%) |
Sep 21, 2021 | 26.27 | 26.57 | 26.21 | 26.32 | 961,256 | +0.23(+0.88%) |
Sep 20, 2021 | 26.11 | 26.26 | 25.82 | 26.09 | 1,118,770 | -0.54(-2.04%) |
Sep 17, 2021 | 26.82 | 27.02 | 26.53 | 26.63 | 1,005,962 | -0.36(-1.32%) |
Sep 16, 2021 | 27.09 | 27.09 | 26.73 | 26.98 | 751,512 | -0.10(-0.38%) |
Sep 15, 2021 | 26.62 | 27.13 | 26.62 | 27.09 | 1,016,708 | +0.64(+2.44%) |
Sep 14, 2021 | 26.76 | 26.77 | 26.37 | 26.44 | 814,756 | -0.03(-0.10%) |
Sep 13, 2021 | 26.27 | 26.72 | 26.25 | 26.47 | 894,550 | +0.47(+1.83%) |
Sep 10, 2021 | 26.36 | 26.36 | 25.98 | 25.99 | 676,257 | -0.09(-0.36%) |
Sep 09, 2021 | 26.26 | 26.32 | 26.02 | 26.09 | 1,410,503 | -0.25(-0.93%) |
Sep 08, 2021 | 26.28 | 26.71 | 26.28 | 26.33 | 1,302,155 | +0.19(+0.71%) |
Sep 07, 2021 | 26.15 | 26.48 | 26.13 | 26.15 | 695,660 | -0.24(-0.90%) |
Sep 03, 2021 | 26.48 | 26.59 | 26.24 | 26.38 | 720,009 | -0.07(-0.26%) |
Sep 02, 2021 | 26.10 | 26.46 | 26.06 | 26.45 | 933,412 | +0.57(+2.19%) |
Sep 01, 2021 | 25.78 | 26.10 | 25.71 | 25.88 | 844,530 | +0.07(+0.26%) |
Aug 31, 2021 | 26.21 | 26.28 | 25.80 | 25.82 | 1,794,804 | -0.47(-1.81%) |
Aug 30, 2021 | 26.41 | 26.51 | 26.26 | 26.29 | 782,061 | -0.08(-0.32%) |
Aug 27, 2021 | 25.89 | 26.56 | 25.89 | 26.37 | 758,811 | +0.56(+2.17%) |
Aug 26, 2021 | 26.28 | 26.29 | 25.79 | 25.82 | 1,231,190 | -0.52(-1.96%) |
Aug 25, 2021 | 26.39 | 26.55 | 26.20 | 26.33 | 784,905 | -0.02(-0.06%) |
Aug 24, 2021 | 26.21 | 26.51 | 26.09 | 26.35 | 662,226 | +0.31(+1.19%) |
Aug 23, 2021 | 25.71 | 26.05 | 25.64 | 26.04 | 1,171,065 | +0.74(+2.93%) |
Aug 20, 2021 | 25.17 | 25.41 | 25.05 | 25.30 | 804,835 | -0.03(-0.10%) |
Aug 19, 2021 | 25.58 | 25.64 | 24.98 | 25.32 | 1,831,611 | -0.63(-2.44%) |
Aug 18, 2021 | 26.69 | 26.73 | 25.95 | 25.95 | 1,218,061 | -0.73(-2.75%) |
Aug 17, 2021 | 26.92 | 27.03 | 26.46 | 26.69 | 963,800 | -0.32(-1.19%) |
Aug 16, 2021 | 27.14 | 27.19 | 26.87 | 27.01 | 1,443,291 | -0.26(-0.96%) |
Aug 13, 2021 | 27.29 | 27.52 | 27.15 | 27.27 | 507,160 | -0.02(-0.06%) |
Aug 12, 2021 | 27.37 | 27.47 | 27.07 | 27.29 | 640,684 | -0.08(-0.31%) |
Aug 11, 2021 | 27.27 | 27.51 | 27.16 | 27.37 | 809,722 | +0.22(+0.81%) |
Aug 10, 2021 | 26.81 | 27.19 | 26.81 | 27.15 | 914,747 | +0.44(+1.64%) |
Aug 09, 2021 | 26.91 | 26.94 | 26.62 | 26.71 | 1,176,407 | -0.31(-1.15%) |
Aug 06, 2021 | 27.39 | 27.60 | 26.79 | 27.03 | 1,250,439 | -0.43(-1.57%) |
Aug 05, 2021 | 27.69 | 27.82 | 27.42 | 27.46 | 788,179 | -0.01(-0.03%) |
Aug 04, 2021 | 27.45 | 27.93 | 27.42 | 27.46 | 1,057,573 | -0.25(-0.91%) |
Aug 03, 2021 | 27.39 | 27.74 | 26.97 | 27.72 | 1,270,567 | +0.41(+1.51%) |
Aug 02, 2021 | 27.91 | 28.21 | 27.30 | 27.30 | 751,707 | -0.57(-2.03%) |
Jul 30, 2021 | 28.05 | 28.26 | 27.66 | 27.87 | 824,480 | -0.19(-0.66%) |
Jul 29, 2021 | 27.83 | 28.09 | 27.79 | 28.05 | 926,301 | +0.45(+1.62%) |
Jul 28, 2021 | 27.45 | 27.64 | 27.23 | 27.61 | 1,095,208 | +0.28(+1.02%) |
Jul 27, 2021 | 27.40 | 27.52 | 27.08 | 27.33 | 1,331,799 | -0.27(-0.98%) |
Jul 26, 2021 | 26.74 | 27.80 | 26.73 | 27.60 | 2,104,282 | +1.16(+4.37%) |
Jul 23, 2021 | 26.55 | 26.57 | 26.18 | 26.44 | 885,561 | -0.03(-0.10%) |
Jul 22, 2021 | 26.63 | 26.64 | 26.27 | 26.47 | 872,263 | -0.15(-0.58%) |
Jul 21, 2021 | 26.21 | 26.69 | 26.06 | 26.62 | 1,467,623 | +0.72(+2.79%) |
Jul 20, 2021 | 25.53 | 25.98 | 25.21 | 25.90 | 1,190,167 | +0.32(+1.25%) |
Jul 19, 2021 | 25.26 | 25.77 | 25.23 | 25.58 | 2,015,807 | -0.22(-0.84%) |
Jul 16, 2021 | 26.23 | 26.33 | 25.73 | 25.80 | 805,817 | -0.32(-1.22%) |
Jul 15, 2021 | 26.21 | 26.46 | 26.03 | 26.12 | 918,712 | -0.29(-1.08%) |
Jul 14, 2021 | 27.08 | 27.08 | 26.33 | 26.41 | 841,974 | -0.52(-1.93%) |
Jul 13, 2021 | 26.94 | 27.02 | 26.64 | 26.93 | 913,613 | -0.11(-0.40%) |
Jul 12, 2021 | 26.73 | 27.09 | 26.51 | 27.03 | 889,767 | +0.13(+0.50%) |
Jul 09, 2021 | 26.42 | 26.99 | 26.35 | 26.90 | 914,311 | +0.79(+3.02%) |
Jul 08, 2021 | 25.94 | 26.37 | 25.68 | 26.11 | 861,146 | -0.17(-0.64%) |
Jul 07, 2021 | 26.56 | 26.82 | 26.18 | 26.28 | 804,411 | -0.34(-1.29%) |
Jul 06, 2021 | 27.02 | 27.02 | 26.29 | 26.62 | 854,596 | -0.38(-1.40%) |
Jul 02, 2021 | 26.93 | 27.03 | 26.54 | 27.00 | 1,054,181 | +0.08(+0.28%) |