Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.08 | 26.08 | 25.43 | 25.43 | 2,626 | -0.53(-2.02%) |
Sep 29, 2021 | 25.89 | 25.96 | 25.87 | 25.96 | 5,553 | +0.33(+1.29%) |
Sep 28, 2021 | 25.54 | 25.75 | 25.50 | 25.63 | 2,504 | -0.22(-0.84%) |
Sep 27, 2021 | 26.05 | 26.30 | 25.81 | 25.85 | 3,718 | -0.30(-1.14%) |
Sep 24, 2021 | 26.43 | 26.43 | 26.12 | 26.14 | 6,129 | -0.36(-1.37%) |
Sep 23, 2021 | 27.07 | 27.07 | 26.44 | 26.51 | 24,322 | +0.04(+0.16%) |
Sep 22, 2021 | 27.65 | 27.65 | 26.38 | 26.46 | 7,487 | +0.21(+0.79%) |
Sep 21, 2021 | 26.18 | 26.42 | 26.18 | 26.26 | 2,918 | +0.08(+0.32%) |
Sep 20, 2021 | 26.54 | 26.54 | 25.89 | 26.17 | 9,002 | -0.13(-0.50%) |
Sep 17, 2021 | 26.67 | 26.67 | 26.30 | 26.30 | 5,660 | -0.22(-0.85%) |
Sep 16, 2021 | 26.42 | 26.66 | 26.42 | 26.53 | 2,899 | +0.02(+0.08%) |
Sep 15, 2021 | 26.44 | 26.54 | 26.38 | 26.51 | 1,858 | +0.06(+0.24%) |
Sep 14, 2021 | 26.67 | 26.67 | 26.31 | 26.45 | 1,890 | -0.06(-0.21%) |
Sep 13, 2021 | 26.62 | 26.64 | 26.46 | 26.50 | 2,049 | +0.17(+0.66%) |
Sep 10, 2021 | 26.90 | 26.90 | 26.33 | 26.33 | 3,926 | -0.38(-1.41%) |
Sep 09, 2021 | 27.31 | 27.31 | 26.71 | 26.71 | 3,215 | -0.48(-1.75%) |
Sep 08, 2021 | 27.18 | 27.18 | 27.18 | 27.18 | 731 | +0.17(+0.63%) |
Sep 07, 2021 | 27.52 | 27.63 | 26.88 | 27.01 | 7,522 | -0.32(-1.18%) |
Sep 03, 2021 | 27.38 | 27.38 | 27.18 | 27.34 | 6,635 | +0.18(+0.66%) |
Sep 02, 2021 | 27.52 | 27.52 | 27.08 | 27.16 | 3,205 | +0.06(+0.23%) |
Sep 01, 2021 | 26.95 | 27.17 | 26.93 | 27.09 | 5,539 | +0.28(+1.04%) |
Aug 31, 2021 | 26.71 | 26.83 | 26.71 | 26.81 | 2,812 | +0.12(+0.43%) |
Aug 30, 2021 | 26.60 | 26.70 | 26.41 | 26.70 | 1,711 | +0.23(+0.87%) |
Aug 27, 2021 | 26.10 | 26.47 | 26.10 | 26.47 | 2,581 | +0.31(+1.19%) |
Aug 26, 2021 | 26.27 | 26.27 | 26.10 | 26.16 | 3,385 | +0.01(+0.02%) |
Aug 25, 2021 | 26.15 | 26.31 | 26.15 | 26.15 | 1,709 | +0.05(+0.19%) |
Aug 24, 2021 | 26.20 | 26.20 | 26.08 | 26.10 | 2,940 | -0.11(-0.41%) |
Aug 23, 2021 | 26.48 | 26.48 | 26.17 | 26.21 | 4,810 | -0.07(-0.26%) |
Aug 20, 2021 | 26.20 | 26.30 | 26.20 | 26.28 | 5,714 | +0.11(+0.43%) |
Aug 19, 2021 | 26.08 | 26.18 | 26.02 | 26.17 | 4,571 | -0.03(-0.10%) |
Aug 18, 2021 | 26.48 | 26.48 | 26.19 | 26.19 | 3,954 | -0.00(-0.00%) |
Aug 17, 2021 | 26.98 | 26.98 | 26.15 | 26.19 | 6,167 | -0.22(-0.83%) |
Aug 16, 2021 | 26.31 | 26.53 | 26.31 | 26.41 | 4,660 | +0.00(+0.01%) |
Aug 13, 2021 | 26.25 | 26.44 | 26.25 | 26.41 | 4,073 | +0.16(+0.59%) |
Aug 12, 2021 | 26.83 | 26.83 | 26.25 | 26.26 | 4,886 | -0.08(-0.29%) |
Aug 11, 2021 | 26.80 | 26.80 | 26.18 | 26.33 | 11,064 | +0.12(+0.47%) |
Aug 10, 2021 | 26.53 | 26.53 | 26.21 | 26.21 | 6,909 | -0.26(-0.99%) |
Aug 09, 2021 | 26.89 | 26.89 | 26.45 | 26.47 | 5,369 | -0.28(-1.04%) |
Aug 06, 2021 | 26.81 | 26.81 | 26.71 | 26.75 | 5,803 | +0.06(+0.24%) |
Aug 05, 2021 | 26.53 | 26.69 | 26.53 | 26.69 | 6,551 | +0.31(+1.19%) |
Aug 04, 2021 | 26.17 | 26.53 | 26.08 | 26.37 | 4,348 | -0.15(-0.56%) |
Aug 03, 2021 | 26.66 | 26.66 | 26.47 | 26.52 | 3,540 | -0.07(-0.25%) |
Aug 02, 2021 | 26.89 | 26.90 | 26.59 | 26.59 | 9,375 | -0.16(-0.61%) |
Jul 30, 2021 | 26.57 | 26.96 | 26.57 | 26.75 | 1,543 | +0.13(+0.47%) |
Jul 29, 2021 | 26.88 | 26.89 | 26.62 | 26.62 | 2,334 | -0.03(-0.10%) |
Jul 28, 2021 | 27.97 | 27.97 | 26.54 | 26.65 | 8,464 | -0.03(-0.11%) |
Jul 27, 2021 | 26.80 | 26.80 | 26.30 | 26.68 | 1,928 | +0.19(+0.71%) |
Jul 26, 2021 | 27.88 | 27.88 | 26.44 | 26.49 | 5,358 | -0.05(-0.18%) |
Jul 23, 2021 | 26.49 | 26.54 | 26.49 | 26.54 | 7,352 | +0.26(+0.98%) |
Jul 22, 2021 | 26.59 | 26.59 | 26.28 | 26.28 | 2,843 | -0.35(-1.32%) |
Jul 21, 2021 | 27.87 | 27.87 | 26.59 | 26.63 | 7,414 | +0.03(+0.10%) |
Jul 20, 2021 | 26.35 | 26.62 | 26.35 | 26.61 | 5,816 | +0.83(+3.21%) |
Jul 19, 2021 | 26.36 | 26.36 | 25.73 | 25.78 | 9,958 | -0.57(-2.15%) |
Jul 16, 2021 | 26.46 | 26.49 | 26.35 | 26.35 | 4,517 | +0.04(+0.14%) |
Jul 15, 2021 | 26.52 | 26.52 | 26.19 | 26.31 | 5,492 | +0.03(+0.10%) |
Jul 14, 2021 | 26.27 | 26.35 | 26.12 | 26.28 | 6,658 | +0.17(+0.63%) |
Jul 13, 2021 | 26.88 | 26.88 | 26.11 | 26.12 | 4,063 | -0.24(-0.91%) |
Jul 12, 2021 | 26.35 | 26.36 | 26.18 | 26.36 | 4,375 | +0.21(+0.79%) |
Jul 09, 2021 | 25.97 | 26.15 | 25.97 | 26.15 | 2,881 | +0.39(+1.50%) |
Jul 08, 2021 | 25.76 | 25.79 | 25.70 | 25.76 | 4,070 | -0.11(-0.42%) |
Jul 07, 2021 | 25.72 | 25.90 | 25.72 | 25.87 | 5,413 | +0.04(+0.14%) |
Jul 06, 2021 | 26.26 | 26.26 | 25.47 | 25.83 | 7,919 | +0.26(+1.01%) |
Jul 02, 2021 | 25.70 | 25.70 | 25.58 | 25.58 | 1,807 | +0.05(+0.19%) |