Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.56 | 25.68 | 25.50 | 25.58 | 16,051 | +0.30(+1.19%) |
Sep 29, 2021 | 25.53 | 25.60 | 25.28 | 25.28 | 9,220 | -0.24(-0.92%) |
Sep 28, 2021 | 25.70 | 25.70 | 25.42 | 25.52 | 11,152 | -0.24(-0.95%) |
Sep 27, 2021 | 25.66 | 25.77 | 25.65 | 25.76 | 16,277 | +0.17(+0.66%) |
Sep 24, 2021 | 25.68 | 25.68 | 25.59 | 25.59 | 4,930 | -0.20(-0.77%) |
Sep 23, 2021 | 25.73 | 25.83 | 25.73 | 25.79 | 30,306 | +0.10(+0.41%) |
Sep 22, 2021 | 25.59 | 25.80 | 25.59 | 25.68 | 8,052 | +0.33(+1.29%) |
Sep 21, 2021 | 25.45 | 25.45 | 25.29 | 25.36 | 6,343 | +0.17(+0.69%) |
Sep 20, 2021 | 25.30 | 25.39 | 25.04 | 25.18 | 26,919 | -0.68(-2.63%) |
Sep 17, 2021 | 25.97 | 25.97 | 25.85 | 25.86 | 12,119 | -0.05(-0.18%) |
Sep 16, 2021 | 25.87 | 25.94 | 25.83 | 25.91 | 10,130 | -0.24(-0.93%) |
Sep 15, 2021 | 26.00 | 26.16 | 26.00 | 26.15 | 8,372 | -0.01(-0.05%) |
Sep 14, 2021 | 26.35 | 26.35 | 26.15 | 26.17 | 4,545 | -0.22(-0.85%) |
Sep 13, 2021 | 26.33 | 26.43 | 26.30 | 26.39 | 9,322 | +0.09(+0.36%) |
Sep 10, 2021 | 26.49 | 26.49 | 26.30 | 26.30 | 3,999 | -0.06(-0.23%) |
Sep 09, 2021 | 26.30 | 26.40 | 26.30 | 26.36 | 9,044 | -0.05(-0.17%) |
Sep 08, 2021 | 26.68 | 26.68 | 26.38 | 26.40 | 4,173 | -0.35(-1.30%) |
Sep 07, 2021 | 26.73 | 26.81 | 26.73 | 26.75 | 8,253 | +0.18(+0.68%) |
Sep 03, 2021 | 26.46 | 26.58 | 26.46 | 26.57 | 4,599 | +0.16(+0.61%) |
Sep 02, 2021 | 26.49 | 26.58 | 26.37 | 26.41 | 3,331 | -0.15(-0.55%) |
Sep 01, 2021 | 26.45 | 26.64 | 26.45 | 26.56 | 5,434 | +0.27(+1.01%) |
Aug 31, 2021 | 26.28 | 26.33 | 26.21 | 26.29 | 13,363 | +0.33(+1.25%) |
Aug 30, 2021 | 26.02 | 26.02 | 25.94 | 25.97 | 4,985 | +0.03(+0.10%) |
Aug 27, 2021 | 25.81 | 25.94 | 25.81 | 25.94 | 14,533 | +0.24(+0.92%) |
Aug 26, 2021 | 25.82 | 25.83 | 25.70 | 25.70 | 10,169 | -0.23(-0.87%) |
Aug 25, 2021 | 25.94 | 25.94 | 25.82 | 25.93 | 22,000 | -0.03(-0.13%) |
Aug 24, 2021 | 25.77 | 25.99 | 25.77 | 25.96 | 14,564 | +0.56(+2.21%) |
Aug 23, 2021 | 25.38 | 25.47 | 25.32 | 25.40 | 4,394 | +0.30(+1.20%) |
Aug 20, 2021 | 25.23 | 25.23 | 25.10 | 25.10 | 9,100 | -0.05(-0.22%) |
Aug 19, 2021 | 25.00 | 25.21 | 25.00 | 25.16 | 13,011 | -0.35(-1.37%) |
Aug 18, 2021 | 25.59 | 25.66 | 25.51 | 25.51 | 8,252 | +0.05(+0.19%) |
Aug 17, 2021 | 25.42 | 25.53 | 25.37 | 25.46 | 9,070 | -0.43(-1.67%) |
Aug 16, 2021 | 25.91 | 25.91 | 25.76 | 25.89 | 8,484 | -0.14(-0.54%) |
Aug 13, 2021 | 26.00 | 26.03 | 25.92 | 26.03 | 6,481 | -0.10(-0.38%) |
Aug 12, 2021 | 26.08 | 26.15 | 26.06 | 26.13 | 5,008 | -0.19(-0.71%) |
Aug 11, 2021 | 26.42 | 26.42 | 26.27 | 26.32 | 11,380 | -0.01(-0.05%) |
Aug 10, 2021 | 26.43 | 26.43 | 26.27 | 26.33 | 6,015 | +0.02(+0.07%) |
Aug 09, 2021 | 26.31 | 26.34 | 26.27 | 26.32 | 4,044 | +0.16(+0.61%) |
Aug 06, 2021 | 26.14 | 26.16 | 26.12 | 26.16 | 4,299 | -0.17(-0.64%) |
Aug 05, 2021 | 26.21 | 26.37 | 26.21 | 26.33 | 11,476 | -0.04(-0.16%) |
Aug 04, 2021 | 26.39 | 26.43 | 26.33 | 26.37 | 92,720 | +0.08(+0.30%) |
Aug 03, 2021 | 26.16 | 26.30 | 26.06 | 26.29 | 20,426 | +0.08(+0.29%) |
Aug 02, 2021 | 26.17 | 26.29 | 26.10 | 26.21 | 287,275 | +0.24(+0.91%) |
Jul 30, 2021 | 25.91 | 26.03 | 25.81 | 25.98 | 9,443 | -0.25(-0.97%) |
Jul 29, 2021 | 26.14 | 26.23 | 26.10 | 26.23 | 9,310 | +0.12(+0.47%) |
Jul 28, 2021 | 25.69 | 26.17 | 25.69 | 26.11 | 11,478 | +0.66(+2.58%) |
Jul 27, 2021 | 25.47 | 25.58 | 25.24 | 25.45 | 10,392 | -0.42(-1.64%) |
Jul 26, 2021 | 26.02 | 26.07 | 25.85 | 25.87 | 5,321 | -0.61(-2.31%) |
Jul 23, 2021 | 26.64 | 26.64 | 26.42 | 26.49 | 4,661 | -0.47(-1.75%) |
Jul 22, 2021 | 26.86 | 26.96 | 26.81 | 26.96 | 8,709 | +0.11(+0.42%) |
Jul 21, 2021 | 26.57 | 26.87 | 26.57 | 26.84 | 5,585 | +0.28(+1.06%) |
Jul 20, 2021 | 26.49 | 26.66 | 26.49 | 26.56 | 10,725 | +0.01(+0.04%) |
Jul 19, 2021 | 26.49 | 26.60 | 26.47 | 26.55 | 10,040 | -0.31(-1.16%) |
Jul 16, 2021 | 27.03 | 27.05 | 26.86 | 26.86 | 9,305 | -0.31(-1.14%) |
Jul 15, 2021 | 27.21 | 27.23 | 27.13 | 27.17 | 8,542 | +0.12(+0.46%) |
Jul 14, 2021 | 27.10 | 27.15 | 27.00 | 27.05 | 10,255 | -0.05(-0.17%) |
Jul 13, 2021 | 27.06 | 27.13 | 27.00 | 27.09 | 10,079 | +0.22(+0.83%) |
Jul 12, 2021 | 26.96 | 27.05 | 26.87 | 26.87 | 5,129 | -0.08(-0.31%) |
Jul 09, 2021 | 26.81 | 26.96 | 26.79 | 26.96 | 8,577 | +0.41(+1.56%) |
Jul 08, 2021 | 26.51 | 26.61 | 26.49 | 26.54 | 4,861 | -0.56(-2.08%) |
Jul 07, 2021 | 27.15 | 27.15 | 26.99 | 27.11 | 7,424 | +0.16(+0.59%) |
Jul 06, 2021 | 27.15 | 27.15 | 26.93 | 26.95 | 14,277 | -0.44(-1.62%) |
Jul 02, 2021 | 27.36 | 27.40 | 27.19 | 27.39 | 7,588 | -0.06(-0.21%) |