Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.27 | 26.31 | 26.24 | 26.26 | 587,066 | -0.04(-0.17%) |
Sep 29, 2021 | 26.28 | 26.33 | 26.28 | 26.30 | 547,064 | +0.04(+0.17%) |
Sep 28, 2021 | 26.35 | 26.35 | 26.26 | 26.26 | 721,121 | -0.16(-0.59%) |
Sep 27, 2021 | 26.42 | 26.42 | 26.35 | 26.42 | 759,668 | -0.03(-0.10%) |
Sep 24, 2021 | 26.43 | 26.46 | 26.40 | 26.44 | 795,473 | -0.02(-0.07%) |
Sep 23, 2021 | 26.48 | 26.49 | 26.45 | 26.46 | 1,124,492 | +0.00(+0.00%) |
Sep 22, 2021 | 26.41 | 26.49 | 26.41 | 26.46 | 1,046,636 | +0.04(+0.17%) |
Sep 21, 2021 | 26.42 | 26.44 | 26.39 | 26.42 | 780,951 | +0.00(+0.00%) |
Sep 20, 2021 | 26.38 | 26.42 | 26.35 | 26.42 | 772,370 | -0.07(-0.26%) |
Sep 17, 2021 | 26.47 | 26.50 | 26.45 | 26.48 | 924,208 | -0.05(-0.20%) |
Sep 16, 2021 | 26.51 | 26.54 | 26.47 | 26.54 | 956,715 | -0.01(-0.03%) |
Sep 15, 2021 | 26.48 | 26.55 | 26.48 | 26.55 | 668,356 | +0.09(+0.33%) |
Sep 14, 2021 | 26.48 | 26.48 | 26.46 | 26.46 | 924,550 | +0.00(+0.00%) |
Sep 13, 2021 | 26.43 | 26.47 | 26.41 | 26.46 | 778,195 | +0.03(+0.13%) |
Sep 10, 2021 | 26.46 | 26.48 | 26.42 | 26.42 | 1,415,120 | -0.02(-0.07%) |
Sep 09, 2021 | 26.42 | 26.45 | 26.42 | 26.44 | 630,744 | +0.02(+0.07%) |
Sep 08, 2021 | 26.39 | 26.44 | 26.36 | 26.42 | 1,569,934 | +0.03(+0.10%) |
Sep 07, 2021 | 26.40 | 26.44 | 26.36 | 26.40 | 692,128 | -0.06(-0.23%) |
Sep 03, 2021 | 26.43 | 26.47 | 26.42 | 26.46 | 785,508 | +0.02(+0.07%) |
Sep 02, 2021 | 26.42 | 26.45 | 26.41 | 26.44 | 750,366 | +0.08(+0.30%) |
Sep 01, 2021 | 26.35 | 26.40 | 26.32 | 26.36 | 1,325,118 | +0.03(+0.12%) |
Aug 31, 2021 | 26.32 | 26.34 | 26.30 | 26.33 | 558,012 | +0.01(+0.03%) |
Aug 30, 2021 | 26.27 | 26.33 | 26.26 | 26.32 | 1,937,517 | +0.06(+0.23%) |
Aug 27, 2021 | 26.23 | 26.28 | 26.18 | 26.26 | 756,257 | +0.09(+0.33%) |
Aug 26, 2021 | 26.21 | 26.21 | 26.15 | 26.17 | 1,064,133 | -0.03(-0.10%) |
Aug 25, 2021 | 26.20 | 26.22 | 26.18 | 26.20 | 885,464 | +0.03(+0.13%) |
Aug 24, 2021 | 26.12 | 26.20 | 26.12 | 26.16 | 2,133,077 | +0.03(+0.10%) |
Aug 23, 2021 | 26.09 | 26.15 | 26.08 | 26.14 | 656,970 | +0.09(+0.33%) |
Aug 20, 2021 | 26.04 | 26.06 | 26.02 | 26.05 | 538,128 | +0.02(+0.07%) |
Aug 19, 2021 | 25.99 | 26.04 | 25.98 | 26.03 | 1,484,830 | +0.03(+0.13%) |
Aug 18, 2021 | 26.07 | 26.08 | 25.98 | 26.00 | 705,519 | -0.06(-0.23%) |
Aug 17, 2021 | 26.07 | 26.07 | 26.03 | 26.06 | 591,045 | -0.04(-0.17%) |
Aug 16, 2021 | 26.09 | 26.11 | 26.05 | 26.10 | 830,189 | +0.01(+0.03%) |
Aug 13, 2021 | 26.10 | 26.10 | 26.04 | 26.10 | 450,419 | +0.03(+0.13%) |
Aug 12, 2021 | 26.02 | 26.07 | 26.01 | 26.06 | 764,702 | +0.03(+0.10%) |
Aug 11, 2021 | 25.98 | 26.06 | 25.97 | 26.03 | 601,916 | +0.07(+0.27%) |
Aug 10, 2021 | 26.03 | 26.05 | 25.95 | 25.96 | 828,858 | -0.08(-0.30%) |
Aug 09, 2021 | 26.09 | 26.09 | 26.03 | 26.04 | 755,509 | -0.03(-0.13%) |
Aug 06, 2021 | 26.12 | 26.12 | 26.06 | 26.08 | 438,756 | -0.03(-0.13%) |
Aug 05, 2021 | 26.09 | 26.11 | 26.09 | 26.11 | 610,724 | +0.05(+0.20%) |
Aug 04, 2021 | 26.10 | 26.10 | 26.03 | 26.06 | 1,107,226 | -0.05(-0.20%) |
Aug 03, 2021 | 26.10 | 26.13 | 26.06 | 26.11 | 1,351,901 | +0.02(+0.07%) |
Aug 02, 2021 | 26.21 | 26.21 | 26.09 | 26.10 | 905,557 | -0.05(-0.17%) |
Jul 30, 2021 | 26.17 | 26.17 | 26.12 | 26.14 | 1,894,772 | +0.00(+0.00%) |
Jul 29, 2021 | 26.11 | 26.16 | 26.11 | 26.14 | 571,056 | +0.03(+0.13%) |
Jul 28, 2021 | 26.10 | 26.12 | 26.04 | 26.11 | 1,220,778 | +0.03(+0.10%) |
Jul 27, 2021 | 26.09 | 26.10 | 26.04 | 26.08 | 870,708 | +0.00(+0.00%) |
Jul 26, 2021 | 26.11 | 26.16 | 26.08 | 26.08 | 4,854,222 | -0.02(-0.07%) |
Jul 23, 2021 | 26.11 | 26.14 | 26.08 | 26.10 | 9,368,590 | +0.02(+0.07%) |
Jul 22, 2021 | 26.08 | 26.11 | 26.04 | 26.08 | 353,597 | +0.03(+0.13%) |
Jul 21, 2021 | 25.96 | 26.05 | 25.96 | 26.05 | 479,397 | +0.06(+0.23%) |
Jul 20, 2021 | 25.93 | 26.00 | 25.89 | 25.98 | 1,316,944 | +0.03(+0.13%) |
Jul 19, 2021 | 26.01 | 26.05 | 25.87 | 25.95 | 428,481 | -0.10(-0.40%) |
Jul 16, 2021 | 26.11 | 26.11 | 26.05 | 26.05 | 626,714 | -0.06(-0.23%) |
Jul 15, 2021 | 26.11 | 26.12 | 26.08 | 26.11 | 478,383 | -0.03(-0.10%) |
Jul 14, 2021 | 26.12 | 26.14 | 26.09 | 26.14 | 946,416 | +0.04(+0.17%) |
Jul 13, 2021 | 26.17 | 26.18 | 26.08 | 26.10 | 699,457 | -0.07(-0.27%) |
Jul 12, 2021 | 26.16 | 26.18 | 26.14 | 26.17 | 436,854 | +0.01(+0.03%) |
Jul 09, 2021 | 26.15 | 26.18 | 25.24 | 26.16 | 819,975 | +0.03(+0.10%) |
Jul 08, 2021 | 26.12 | 26.15 | 26.08 | 26.13 | 548,920 | -0.03(-0.13%) |
Jul 07, 2021 | 26.17 | 26.18 | 26.12 | 26.17 | 778,886 | +0.03(+0.13%) |
Jul 06, 2021 | 26.07 | 26.15 | 26.05 | 26.13 | 671,304 | +0.07(+0.27%) |
Jul 02, 2021 | 26.01 | 26.09 | 25.98 | 26.06 | 4,540,368 | +0.05(+0.20%) |