Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.34 | 26.34 | 26.13 | 26.25 | 4,389 | -0.02(-0.07%) |
Oct 28, 2021 | 26.22 | 26.40 | 26.22 | 26.27 | 74,695 | -0.04(-0.14%) |
Oct 27, 2021 | 26.36 | 26.37 | 26.27 | 26.30 | 56,899 | +0.00(+0.00%) |
Oct 26, 2021 | 26.34 | 26.29 | 26.30 | 28,105 | -0.02(-0.09%) | |
Oct 25, 2021 | 26.22 | 26.40 | 26.22 | 26.33 | 14,737 | +0.08(+0.30%) |
Oct 22, 2021 | 26.25 | 26.33 | 26.22 | 26.25 | 8,862 | -0.02(-0.09%) |
Oct 21, 2021 | 26.19 | 26.27 | 26.19 | 26.27 | 2,266 | +0.01(+0.05%) |
Oct 20, 2021 | 26.33 | 26.33 | 26.07 | 26.26 | 6,748 | -0.01(-0.05%) |
Oct 19, 2021 | 26.22 | 26.27 | 26.22 | 26.27 | 5,029 | +0.23(+0.90%) |
Oct 18, 2021 | 26.10 | 26.15 | 26.02 | 26.04 | 16,142 | -0.05(-0.21%) |
Oct 15, 2021 | 26.10 | 26.10 | 25.92 | 26.09 | 6,851 | -0.01(-0.04%) |
Oct 14, 2021 | 25.99 | 26.15 | 25.99 | 26.10 | 7,327 | -0.05(-0.18%) |
Oct 13, 2021 | 26.05 | 26.15 | 26.05 | 26.15 | 10,077 | +0.16(+0.63%) |
Oct 12, 2021 | 26.00 | 26.13 | 25.93 | 25.98 | 8,226 | -0.02(-0.09%) |
Oct 11, 2021 | 26.10 | 26.10 | 25.89 | 26.01 | 7,380 | -0.07(-0.25%) |
Oct 08, 2021 | 25.95 | 26.12 | 25.95 | 26.07 | 12,081 | +0.03(+0.11%) |
Oct 07, 2021 | 26.03 | 26.04 | 25.98 | 26.04 | 3,579 | +0.00(+0.00%) |
Oct 06, 2021 | 25.97 | 26.06 | 25.90 | 26.04 | 5,399 | -0.01(-0.04%) |
Oct 05, 2021 | 26.01 | 26.05 | 26.00 | 26.05 | 2,465 | -0.03(-0.11%) |
Oct 04, 2021 | 25.98 | 26.09 | 25.93 | 26.08 | 5,899 | +0.01(+0.04%) |
Oct 01, 2021 | 26.05 | 26.16 | 26.00 | 26.07 | 78,843 | +0.06(+0.23%) |
Sep 30, 2021 | 25.93 | 26.05 | 25.93 | 26.01 | 8,918 | +0.13(+0.52%) |
Sep 29, 2021 | 25.87 | 25.88 | 25.80 | 25.88 | 7,233 | -0.03(-0.11%) |
Sep 28, 2021 | 25.88 | 25.95 | 25.87 | 25.90 | 3,199 | -0.03(-0.11%) |
Sep 27, 2021 | 25.90 | 25.99 | 25.89 | 25.93 | 3,603 | +0.07(+0.25%) |
Sep 24, 2021 | 25.82 | 25.87 | 25.76 | 25.87 | 4,018 | -0.02(-0.07%) |
Sep 23, 2021 | 25.88 | 25.89 | 25.85 | 25.89 | 6,789 | -0.00(-0.02%) |
Sep 22, 2021 | 25.82 | 25.90 | 25.80 | 25.89 | 14,407 | +0.09(+0.34%) |
Sep 21, 2021 | 25.76 | 25.87 | 25.65 | 25.80 | 23,063 | +0.01(+0.04%) |
Sep 20, 2021 | 25.77 | 25.92 | 25.77 | 25.79 | 13,794 | -0.11(-0.44%) |
Sep 17, 2021 | 26.01 | 26.01 | 25.85 | 25.90 | 7,509 | +0.04(+0.17%) |
Sep 16, 2021 | 25.92 | 25.95 | 25.84 | 25.86 | 4,900 | -0.12(-0.44%) |
Sep 15, 2021 | 25.96 | 26.11 | 25.96 | 25.97 | 4,586 | +0.02(+0.07%) |
Sep 14, 2021 | 26.06 | 26.06 | 25.90 | 25.96 | 1,711 | -0.11(-0.44%) |
Sep 13, 2021 | 25.98 | 26.08 | 25.90 | 26.07 | 7,062 | +0.09(+0.34%) |
Sep 10, 2021 | 25.95 | 25.99 | 25.95 | 25.98 | 1,239 | +0.02(+0.08%) |
Sep 09, 2021 | 26.02 | 26.06 | 25.89 | 25.96 | 5,497 | -0.00(-0.02%) |
Sep 08, 2021 | 25.97 | 25.97 | 25.85 | 25.96 | 5,434 | -0.00(-0.02%) |
Sep 07, 2021 | 25.92 | 26.04 | 25.92 | 25.97 | 36,013 | +0.04(+0.14%) |
Sep 03, 2021 | 25.95 | 26.07 | 25.92 | 25.93 | 55,299 | -0.00(-0.02%) |
Sep 02, 2021 | 25.97 | 25.97 | 25.92 | 25.94 | 3,791 | -0.02(-0.09%) |
Sep 01, 2021 | 25.92 | 25.98 | 25.89 | 25.96 | 3,658 | +0.07(+0.25%) |
Aug 31, 2021 | 25.86 | 25.91 | 25.86 | 25.89 | 2,021 | +0.04(+0.17%) |
Aug 30, 2021 | 25.81 | 25.92 | 25.81 | 25.85 | 3,674 | -0.01(-0.03%) |
Aug 27, 2021 | 25.75 | 25.90 | 25.75 | 25.86 | 8,069 | +0.12(+0.46%) |
Aug 26, 2021 | 25.86 | 25.86 | 25.73 | 25.74 | 2,342 | -0.01(-0.05%) |
Aug 25, 2021 | 25.82 | 25.82 | 25.71 | 25.75 | 9,764 | -0.07(-0.26%) |
Aug 24, 2021 | 25.81 | 25.83 | 25.75 | 25.82 | 10,869 | +0.03(+0.13%) |
Aug 23, 2021 | 25.73 | 25.87 | 25.73 | 25.79 | 14,330 | +0.06(+0.22%) |
Aug 20, 2021 | 25.62 | 25.79 | 25.62 | 25.73 | 8,658 | +0.02(+0.09%) |
Aug 19, 2021 | 25.72 | 25.72 | 25.67 | 25.71 | 3,385 | -0.07(-0.29%) |
Aug 18, 2021 | 25.74 | 25.78 | 25.70 | 25.78 | 11,741 | +0.01(+0.04%) |
Aug 17, 2021 | 25.72 | 25.77 | 25.66 | 25.77 | 10,791 | -0.06(-0.22%) |
Aug 16, 2021 | 25.89 | 25.89 | 25.79 | 25.83 | 2,002 | +0.03(+0.11%) |
Aug 13, 2021 | 25.82 | 25.83 | 25.79 | 25.80 | 1,554 | -0.09(-0.36%) |
Aug 12, 2021 | 25.75 | 25.89 | 25.73 | 25.89 | 13,277 | +0.16(+0.60%) |
Aug 11, 2021 | 25.83 | 25.89 | 25.73 | 25.74 | 20,263 | -0.08(-0.31%) |
Aug 10, 2021 | 25.74 | 25.83 | 25.62 | 25.82 | 17,254 | -0.00(-0.00%) |
Aug 09, 2021 | 25.85 | 25.85 | 25.70 | 25.82 | 17,546 | +0.08(+0.33%) |
Aug 06, 2021 | 25.79 | 25.79 | 25.74 | 25.74 | 2,055 | -0.07(-0.28%) |
Aug 05, 2021 | 25.78 | 25.89 | 25.78 | 25.81 | 3,301 | -0.00(-0.01%) |
Aug 04, 2021 | 25.80 | 25.81 | 25.80 | 25.81 | 5,199 | +0.01(+0.04%) |
Aug 03, 2021 | 25.82 | 25.82 | 25.78 | 25.80 | 2,155 | -0.05(-0.18%) |