Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.44 | 25.84 | 25.03 | 25.18 | 11,207,168 | +0.05(+0.18%) |
Sep 29, 2021 | 25.37 | 25.77 | 25.01 | 25.14 | 12,847,887 | -1.17(-4.44%) |
Sep 28, 2021 | 26.31 | 27.18 | 26.18 | 26.30 | 12,744,471 | -0.12(-0.45%) |
Sep 27, 2021 | 25.63 | 26.67 | 25.63 | 26.42 | 9,558,870 | +0.75(+2.94%) |
Sep 24, 2021 | 25.62 | 25.95 | 25.59 | 25.67 | 4,664,579 | -0.08(-0.32%) |
Sep 23, 2021 | 25.56 | 25.98 | 25.50 | 25.75 | 6,870,274 | +0.36(+1.41%) |
Sep 22, 2021 | 25.08 | 25.56 | 25.03 | 25.39 | 8,522,296 | +0.70(+2.83%) |
Sep 21, 2021 | 25.30 | 25.32 | 24.63 | 24.69 | 9,471,640 | -0.38(-1.50%) |
Sep 20, 2021 | 24.91 | 25.13 | 24.67 | 25.07 | 9,192,037 | -0.40(-1.59%) |
Sep 17, 2021 | 25.62 | 25.72 | 25.27 | 25.48 | 14,422,079 | -0.33(-1.28%) |
Sep 16, 2021 | 25.73 | 25.95 | 25.61 | 25.81 | 6,633,557 | +0.08(+0.32%) |
Sep 15, 2021 | 25.36 | 25.84 | 25.20 | 25.72 | 7,719,235 | +0.36(+1.42%) |
Sep 14, 2021 | 26.20 | 26.20 | 25.30 | 25.37 | 7,164,335 | -0.75(-2.89%) |
Sep 13, 2021 | 25.96 | 26.20 | 25.88 | 26.12 | 8,921,622 | +0.35(+1.36%) |
Sep 10, 2021 | 26.13 | 26.30 | 25.75 | 25.77 | 7,990,782 | -0.19(-0.74%) |
Sep 09, 2021 | 25.89 | 26.25 | 25.66 | 25.96 | 8,591,815 | +0.02(+0.07%) |
Sep 08, 2021 | 26.28 | 26.34 | 25.79 | 25.95 | 10,745,845 | -0.42(-1.61%) |
Sep 07, 2021 | 27.15 | 27.22 | 26.36 | 26.37 | 12,327,384 | -0.94(-3.43%) |
Sep 03, 2021 | 26.98 | 27.46 | 26.93 | 27.30 | 8,879,933 | +0.24(+0.88%) |
Sep 02, 2021 | 26.87 | 27.20 | 26.77 | 27.07 | 9,056,235 | +0.35(+1.30%) |
Sep 01, 2021 | 27.15 | 27.25 | 26.64 | 26.72 | 12,947,459 | -0.48(-1.75%) |
Aug 31, 2021 | 27.29 | 27.76 | 27.12 | 27.19 | 15,612,768 | +0.00(+0.00%) |
Aug 30, 2021 | 26.65 | 27.64 | 26.50 | 27.19 | 14,687,336 | +0.75(+2.84%) |
Aug 27, 2021 | 25.41 | 26.60 | 25.16 | 26.44 | 25,665,846 | -0.16(-0.62%) |
Aug 26, 2021 | 27.07 | 27.09 | 26.48 | 26.61 | 13,672,075 | -0.27(-0.99%) |
Aug 25, 2021 | 26.45 | 27.19 | 26.39 | 26.87 | 12,531,412 | +0.45(+1.70%) |
Aug 24, 2021 | 26.21 | 26.51 | 26.06 | 26.43 | 7,626,457 | +0.31(+1.19%) |
Aug 23, 2021 | 26.01 | 26.22 | 25.82 | 26.12 | 7,363,859 | +0.31(+1.20%) |
Aug 20, 2021 | 25.48 | 25.92 | 25.48 | 25.80 | 8,616,338 | +0.40(+1.58%) |
Aug 19, 2021 | 25.54 | 25.71 | 25.19 | 25.40 | 9,992,905 | -0.40(-1.56%) |
Aug 18, 2021 | 25.82 | 26.34 | 25.72 | 25.80 | 8,956,205 | -0.42(-1.60%) |
Aug 17, 2021 | 26.77 | 26.79 | 25.99 | 26.23 | 9,783,489 | -0.70(-2.58%) |
Aug 16, 2021 | 26.44 | 27.00 | 26.18 | 26.92 | 8,391,234 | +0.39(+1.48%) |
Aug 13, 2021 | 27.55 | 27.57 | 26.50 | 26.53 | 12,459,738 | -1.27(-4.57%) |
Aug 12, 2021 | 27.56 | 27.87 | 27.46 | 27.80 | 5,829,004 | +0.27(+1.00%) |
Aug 11, 2021 | 27.18 | 27.78 | 27.05 | 27.52 | 6,173,130 | +0.34(+1.24%) |
Aug 10, 2021 | 26.88 | 27.38 | 26.84 | 27.19 | 8,157,140 | +0.37(+1.40%) |
Aug 09, 2021 | 26.79 | 27.03 | 26.72 | 26.81 | 6,373,963 | +0.00(+0.00%) |
Aug 06, 2021 | 26.76 | 27.15 | 26.73 | 26.81 | 6,268,975 | +0.08(+0.31%) |
Aug 05, 2021 | 26.77 | 26.85 | 26.54 | 26.73 | 5,309,728 | +0.15(+0.55%) |
Aug 04, 2021 | 26.75 | 27.05 | 26.57 | 26.58 | 6,629,401 | -0.42(-1.56%) |
Aug 03, 2021 | 26.79 | 27.11 | 26.62 | 27.00 | 8,878,030 | +0.36(+1.34%) |
Aug 02, 2021 | 26.56 | 26.95 | 26.44 | 26.65 | 8,766,898 | +0.25(+0.94%) |
Jul 30, 2021 | 26.04 | 26.50 | 25.91 | 26.40 | 7,452,875 | +0.08(+0.31%) |
Jul 29, 2021 | 26.22 | 26.50 | 26.15 | 26.32 | 7,104,112 | +0.28(+1.09%) |
Jul 28, 2021 | 26.03 | 26.22 | 25.75 | 26.03 | 6,488,423 | +0.06(+0.25%) |
Jul 27, 2021 | 25.74 | 25.98 | 25.47 | 25.97 | 9,871,960 | -0.07(-0.28%) |
Jul 26, 2021 | 25.92 | 26.34 | 25.92 | 26.04 | 6,219,586 | +0.26(+0.99%) |
Jul 23, 2021 | 25.58 | 25.98 | 25.52 | 25.79 | 9,180,566 | +0.37(+1.44%) |
Jul 22, 2021 | 26.14 | 26.19 | 25.34 | 25.42 | 9,663,188 | -0.66(-2.52%) |
Jul 21, 2021 | 26.01 | 26.19 | 25.67 | 26.08 | 12,224,002 | +0.28(+1.10%) |
Jul 20, 2021 | 25.37 | 26.22 | 25.37 | 25.80 | 14,392,867 | +0.57(+2.25%) |
Jul 19, 2021 | 24.80 | 25.42 | 24.61 | 25.23 | 13,802,663 | +0.06(+0.25%) |
Jul 16, 2021 | 25.80 | 25.94 | 25.11 | 25.16 | 7,811,956 | -0.53(-2.06%) |
Jul 15, 2021 | 25.97 | 26.05 | 25.45 | 25.69 | 11,158,396 | -0.45(-1.71%) |
Jul 14, 2021 | 26.01 | 26.38 | 25.88 | 26.14 | 7,679,270 | +0.37(+1.42%) |
Jul 13, 2021 | 26.55 | 26.58 | 25.75 | 25.78 | 14,529,917 | -0.93(-3.49%) |
Jul 12, 2021 | 27.19 | 27.36 | 26.18 | 26.71 | 16,005,576 | -0.76(-2.76%) |
Jul 09, 2021 | 27.66 | 27.86 | 27.44 | 27.47 | 11,985,029 | +0.11(+0.40%) |
Jul 08, 2021 | 27.19 | 27.60 | 26.94 | 27.36 | 7,651,798 | -0.33(-1.19%) |
Jul 07, 2021 | 27.70 | 27.89 | 27.46 | 27.69 | 8,037,264 | +0.09(+0.33%) |
Jul 06, 2021 | 27.96 | 28.03 | 27.35 | 27.60 | 8,238,840 | -0.48(-1.69%) |
Jul 02, 2021 | 27.91 | 28.17 | 27.75 | 28.07 | 6,884,011 | +0.32(+1.15%) |