Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.62 | 25.80 | 24.78 | 24.85 | 268,606 | -0.81(-3.17%) |
Sep 29, 2021 | 26.24 | 26.36 | 25.47 | 25.66 | 98,231 | -0.44(-1.67%) |
Sep 28, 2021 | 26.76 | 26.86 | 25.96 | 26.10 | 106,413 | -0.76(-2.82%) |
Sep 27, 2021 | 26.68 | 27.00 | 26.34 | 26.86 | 99,080 | +0.16(+0.62%) |
Sep 24, 2021 | 26.36 | 26.88 | 25.88 | 26.69 | 80,333 | +0.23(+0.88%) |
Sep 23, 2021 | 25.93 | 26.79 | 25.93 | 26.46 | 63,302 | +0.62(+2.40%) |
Sep 22, 2021 | 25.87 | 26.18 | 25.52 | 25.84 | 69,311 | +0.18(+0.72%) |
Sep 21, 2021 | 25.87 | 26.12 | 25.23 | 25.65 | 182,515 | -0.21(-0.82%) |
Sep 20, 2021 | 26.03 | 26.55 | 25.70 | 25.87 | 158,609 | -0.66(-2.49%) |
Sep 17, 2021 | 26.52 | 26.65 | 26.18 | 26.53 | 294,084 | +0.01(+0.04%) |
Sep 16, 2021 | 26.56 | 26.72 | 26.10 | 26.52 | 93,295 | -0.08(-0.29%) |
Sep 15, 2021 | 26.49 | 26.73 | 26.36 | 26.59 | 103,683 | +0.06(+0.22%) |
Sep 14, 2021 | 26.46 | 26.66 | 25.96 | 26.54 | 117,285 | +0.21(+0.81%) |
Sep 13, 2021 | 26.73 | 26.73 | 26.19 | 26.32 | 66,003 | -0.28(-1.06%) |
Sep 10, 2021 | 26.80 | 27.27 | 26.57 | 26.60 | 63,321 | -0.17(-0.65%) |
Sep 09, 2021 | 26.16 | 26.95 | 25.93 | 26.78 | 119,264 | +0.70(+2.68%) |
Sep 08, 2021 | 26.15 | 26.20 | 25.54 | 26.08 | 144,015 | -0.23(-0.88%) |
Sep 07, 2021 | 27.20 | 27.28 | 26.25 | 26.31 | 153,090 | -0.86(-3.17%) |
Sep 03, 2021 | 26.77 | 27.35 | 26.77 | 27.18 | 106,021 | +0.24(+0.90%) |
Sep 02, 2021 | 27.01 | 27.07 | 26.83 | 26.93 | 157,241 | +0.01(+0.04%) |
Sep 01, 2021 | 26.25 | 27.07 | 25.94 | 26.92 | 120,867 | +0.66(+2.51%) |
Aug 31, 2021 | 26.47 | 26.85 | 26.18 | 26.26 | 181,594 | -0.33(-1.24%) |
Aug 30, 2021 | 26.92 | 26.92 | 26.57 | 26.59 | 70,309 | -0.38(-1.40%) |
Aug 27, 2021 | 26.38 | 27.04 | 26.23 | 26.97 | 108,168 | +0.54(+2.05%) |
Aug 26, 2021 | 26.61 | 26.71 | 26.26 | 26.43 | 88,154 | -0.21(-0.80%) |
Aug 25, 2021 | 25.98 | 26.79 | 25.89 | 26.64 | 123,253 | +0.66(+2.54%) |
Aug 24, 2021 | 25.63 | 26.09 | 25.41 | 25.98 | 97,929 | +0.29(+1.13%) |
Aug 23, 2021 | 25.97 | 26.38 | 25.61 | 25.69 | 116,944 | -0.23(-0.90%) |
Aug 20, 2021 | 25.86 | 26.30 | 25.86 | 25.93 | 181,466 | -0.11(-0.41%) |
Aug 19, 2021 | 25.52 | 26.28 | 24.72 | 26.03 | 161,620 | +0.18(+0.71%) |
Aug 18, 2021 | 26.17 | 26.41 | 25.83 | 25.85 | 107,916 | -0.33(-1.26%) |
Aug 17, 2021 | 26.23 | 26.27 | 25.75 | 26.18 | 180,722 | -0.29(-1.10%) |
Aug 16, 2021 | 26.44 | 26.88 | 26.21 | 26.47 | 100,748 | -0.18(-0.69%) |
Aug 13, 2021 | 27.21 | 27.25 | 26.47 | 26.65 | 193,697 | -0.60(-2.21%) |
Aug 12, 2021 | 28.06 | 28.26 | 27.22 | 27.25 | 194,601 | -0.93(-3.30%) |
Aug 11, 2021 | 28.04 | 28.21 | 27.78 | 28.18 | 123,535 | +0.37(+1.32%) |
Aug 10, 2021 | 27.67 | 27.84 | 27.47 | 27.82 | 103,882 | +0.10(+0.35%) |
Aug 09, 2021 | 28.11 | 28.25 | 27.51 | 27.72 | 169,353 | -0.37(-1.31%) |
Aug 06, 2021 | 28.49 | 28.59 | 27.95 | 28.09 | 113,934 | -0.29(-1.01%) |
Aug 05, 2021 | 28.13 | 28.62 | 27.87 | 28.37 | 147,346 | +0.19(+0.69%) |
Aug 04, 2021 | 29.06 | 29.49 | 28.10 | 28.18 | 194,912 | -0.87(-3.00%) |
Aug 03, 2021 | 30.04 | 31.35 | 28.96 | 29.05 | 379,641 | +0.65(+2.29%) |
Aug 02, 2021 | 27.77 | 28.52 | 27.68 | 28.40 | 684,975 | +0.78(+2.81%) |
Jul 30, 2021 | 27.46 | 27.85 | 26.99 | 27.63 | 189,904 | +0.03(+0.11%) |
Jul 29, 2021 | 27.62 | 27.94 | 27.30 | 27.60 | 156,928 | +0.20(+0.74%) |
Jul 28, 2021 | 27.59 | 27.74 | 27.04 | 27.39 | 136,213 | -0.06(-0.21%) |
Jul 27, 2021 | 27.56 | 27.65 | 27.14 | 27.45 | 115,728 | -0.22(-0.81%) |
Jul 26, 2021 | 27.51 | 27.73 | 27.22 | 27.68 | 124,652 | +0.29(+1.06%) |
Jul 23, 2021 | 27.22 | 27.65 | 26.95 | 27.39 | 110,363 | +0.18(+0.68%) |
Jul 22, 2021 | 27.66 | 27.96 | 27.19 | 27.20 | 137,677 | -0.46(-1.65%) |
Jul 21, 2021 | 27.10 | 27.80 | 26.97 | 27.66 | 371,667 | +0.78(+2.88%) |
Jul 20, 2021 | 26.54 | 27.34 | 26.46 | 26.88 | 245,588 | +0.52(+1.98%) |
Jul 19, 2021 | 26.18 | 26.89 | 26.03 | 26.36 | 189,073 | -0.34(-1.27%) |
Jul 16, 2021 | 27.18 | 27.20 | 26.67 | 26.70 | 211,243 | -0.46(-1.68%) |
Jul 15, 2021 | 27.15 | 27.30 | 26.79 | 27.15 | 209,189 | +0.09(+0.32%) |
Jul 14, 2021 | 26.80 | 27.26 | 26.69 | 27.07 | 157,408 | +0.39(+1.45%) |
Jul 13, 2021 | 27.12 | 27.32 | 26.20 | 26.68 | 127,207 | -0.42(-1.54%) |
Jul 12, 2021 | 26.18 | 27.12 | 26.00 | 27.09 | 173,790 | +1.09(+4.21%) |
Jul 09, 2021 | 26.35 | 26.35 | 25.68 | 26.00 | 136,430 | -0.15(-0.56%) |
Jul 08, 2021 | 25.91 | 26.41 | 25.53 | 26.15 | 106,052 | -0.16(-0.59%) |
Jul 07, 2021 | 26.33 | 27.08 | 25.83 | 26.30 | 211,901 | +0.11(+0.41%) |
Jul 06, 2021 | 26.38 | 26.58 | 25.52 | 26.19 | 195,070 | +0.21(+0.82%) |
Jul 02, 2021 | 26.15 | 26.22 | 25.35 | 25.98 | 326,675 | +0.25(+0.98%) |