Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.99 | 26.50 | 25.93 | 26.00 | 293,009 | -0.05(-0.19%) |
Sep 29, 2021 | 26.10 | 26.39 | 25.97 | 26.05 | 274,669 | -0.05(-0.19%) |
Sep 28, 2021 | 26.47 | 26.53 | 26.07 | 26.10 | 516,670 | -0.59(-2.21%) |
Sep 27, 2021 | 26.92 | 26.98 | 26.62 | 26.69 | 269,269 | -0.29(-1.07%) |
Sep 24, 2021 | 27.15 | 27.15 | 26.90 | 26.98 | 118,467 | -0.38(-1.39%) |
Sep 23, 2021 | 27.25 | 27.44 | 27.16 | 27.36 | 240,921 | +0.16(+0.59%) |
Sep 22, 2021 | 26.97 | 27.44 | 26.97 | 27.20 | 197,232 | +0.30(+1.13%) |
Sep 21, 2021 | 26.80 | 27.00 | 26.61 | 26.89 | 1,341,965 | +0.34(+1.30%) |
Sep 20, 2021 | 26.61 | 27.07 | 26.36 | 26.55 | 826,386 | -0.72(-2.64%) |
Sep 17, 2021 | 27.77 | 27.81 | 26.95 | 27.27 | 299,069 | -0.37(-1.34%) |
Sep 16, 2021 | 27.69 | 27.94 | 27.42 | 27.64 | 322,326 | -0.23(-0.83%) |
Sep 15, 2021 | 27.51 | 27.97 | 27.51 | 27.87 | 97,700 | +0.36(+1.31%) |
Sep 14, 2021 | 27.53 | 27.80 | 27.48 | 27.51 | 201,462 | +0.04(+0.15%) |
Sep 13, 2021 | 27.92 | 27.95 | 27.32 | 27.47 | 180,976 | -0.25(-0.90%) |
Sep 10, 2021 | 27.42 | 27.88 | 27.42 | 27.72 | 257,728 | +0.53(+1.95%) |
Sep 09, 2021 | 26.95 | 27.39 | 26.82 | 27.19 | 716,948 | +0.00(+0.00%) |
Sep 08, 2021 | 27.71 | 27.71 | 27.09 | 27.19 | 806,218 | -0.94(-3.34%) |
Sep 07, 2021 | 28.45 | 28.45 | 27.80 | 28.13 | 860,239 | -0.46(-1.61%) |
Sep 03, 2021 | 28.47 | 28.60 | 28.29 | 28.59 | 364,537 | +0.23(+0.81%) |
Sep 02, 2021 | 28.48 | 28.58 | 28.35 | 28.36 | 654,055 | -0.22(-0.77%) |
Sep 01, 2021 | 28.87 | 28.87 | 28.45 | 28.58 | 211,590 | +0.00(+0.00%) |
Aug 31, 2021 | 28.50 | 28.75 | 28.34 | 28.58 | 791,454 | +0.37(+1.31%) |
Aug 30, 2021 | 28.25 | 28.48 | 28.11 | 28.21 | 218,288 | +0.19(+0.68%) |
Aug 27, 2021 | 27.88 | 28.17 | 27.71 | 28.02 | 423,700 | +0.31(+1.12%) |
Aug 26, 2021 | 27.68 | 27.85 | 27.58 | 27.71 | 207,762 | +0.07(+0.25%) |
Aug 25, 2021 | 27.30 | 27.66 | 27.29 | 27.64 | 120,368 | +0.27(+0.99%) |
Aug 24, 2021 | 27.44 | 27.54 | 27.19 | 27.37 | 187,117 | +0.00(+0.00%) |
Aug 23, 2021 | 27.35 | 27.96 | 27.21 | 27.37 | 138,971 | +0.30(+1.11%) |
Aug 20, 2021 | 26.65 | 27.21 | 26.65 | 27.07 | 176,730 | +0.22(+0.82%) |
Aug 19, 2021 | 26.67 | 26.97 | 26.52 | 26.85 | 169,106 | -0.09(-0.33%) |
Aug 18, 2021 | 26.91 | 27.14 | 26.61 | 26.94 | 191,635 | +0.14(+0.52%) |
Aug 17, 2021 | 26.85 | 26.93 | 26.45 | 26.80 | 393,235 | -0.19(-0.70%) |
Aug 16, 2021 | 27.90 | 27.90 | 26.84 | 26.99 | 161,406 | -0.98(-3.50%) |
Aug 13, 2021 | 27.80 | 28.03 | 27.69 | 27.97 | 127,532 | +0.23(+0.83%) |
Aug 12, 2021 | 27.75 | 27.84 | 27.37 | 27.74 | 218,115 | +0.07(+0.25%) |
Aug 11, 2021 | 27.58 | 27.80 | 27.52 | 27.67 | 397,807 | +0.43(+1.58%) |
Aug 10, 2021 | 26.45 | 27.45 | 26.45 | 27.24 | 424,857 | +0.74(+2.79%) |
Aug 09, 2021 | 26.66 | 26.78 | 26.39 | 26.50 | 391,243 | -0.05(-0.19%) |
Aug 06, 2021 | 26.62 | 26.94 | 26.44 | 26.55 | 318,064 | -0.10(-0.38%) |
Aug 05, 2021 | 26.61 | 26.87 | 26.61 | 26.65 | 62,498 | +0.03(+0.11%) |
Aug 04, 2021 | 26.67 | 26.81 | 26.38 | 26.62 | 181,039 | +0.07(+0.26%) |
Aug 03, 2021 | 26.79 | 26.81 | 26.34 | 26.55 | 203,009 | -0.23(-0.86%) |
Aug 02, 2021 | 27.71 | 27.83 | 26.75 | 26.78 | 137,440 | -0.57(-2.08%) |
Jul 30, 2021 | 27.48 | 27.62 | 27.03 | 27.35 | 148,889 | -0.21(-0.76%) |
Jul 29, 2021 | 26.86 | 27.57 | 26.86 | 27.56 | 108,828 | +0.75(+2.80%) |
Jul 28, 2021 | 26.30 | 26.83 | 26.30 | 26.81 | 310,027 | +0.33(+1.25%) |
Jul 27, 2021 | 26.50 | 26.68 | 26.20 | 26.48 | 311,436 | -0.20(-0.75%) |
Jul 26, 2021 | 26.80 | 27.14 | 26.64 | 26.68 | 300,035 | -0.30(-1.11%) |
Jul 23, 2021 | 27.85 | 27.85 | 26.81 | 26.98 | 652,510 | -0.74(-2.67%) |
Jul 22, 2021 | 28.42 | 28.42 | 27.64 | 27.72 | 883,811 | -0.49(-1.74%) |
Jul 21, 2021 | 28.00 | 28.21 | 27.82 | 28.21 | 642,171 | +0.41(+1.47%) |
Jul 20, 2021 | 27.54 | 28.05 | 27.43 | 27.80 | 275,514 | +0.45(+1.65%) |
Jul 19, 2021 | 26.87 | 27.58 | 26.70 | 27.35 | 1,273,859 | +0.64(+2.40%) |
Jul 16, 2021 | 26.85 | 27.01 | 26.57 | 26.71 | 85,302 | -0.10(-0.37%) |
Jul 15, 2021 | 27.01 | 27.07 | 26.71 | 26.81 | 385,540 | -0.50(-1.83%) |
Jul 14, 2021 | 27.72 | 27.72 | 27.16 | 27.31 | 290,253 | -0.12(-0.44%) |
Jul 13, 2021 | 27.81 | 27.88 | 27.25 | 27.43 | 254,676 | -0.41(-1.47%) |
Jul 12, 2021 | 27.58 | 28.16 | 27.55 | 27.84 | 141,355 | +0.01(+0.04%) |
Jul 09, 2021 | 27.71 | 27.87 | 27.46 | 27.83 | 244,022 | +0.59(+2.17%) |
Jul 08, 2021 | 27.00 | 27.67 | 26.82 | 27.24 | 623,954 | -0.38(-1.38%) |
Jul 07, 2021 | 27.52 | 27.71 | 27.08 | 27.62 | 257,798 | +0.10(+0.36%) |
Jul 06, 2021 | 28.22 | 28.70 | 27.39 | 27.52 | 192,659 | -1.36(-4.71%) |
Jul 02, 2021 | 28.91 | 29.08 | 28.68 | 28.88 | 253,284 | +0.06(+0.21%) |