Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.50 | 25.50 | 25.28 | 25.32 | 918,562 | -0.04(-0.16%) |
Sep 29, 2021 | 25.38 | 25.46 | 25.33 | 25.36 | 960,591 | -0.03(-0.13%) |
Sep 28, 2021 | 25.56 | 25.56 | 25.32 | 25.39 | 966,121 | -0.34(-1.33%) |
Sep 27, 2021 | 25.63 | 25.75 | 25.59 | 25.73 | 734,267 | +0.27(+1.05%) |
Sep 24, 2021 | 25.45 | 25.58 | 25.45 | 25.47 | 594,118 | -0.33(-1.28%) |
Sep 23, 2021 | 25.76 | 25.85 | 25.72 | 25.80 | 407,059 | +0.29(+1.12%) |
Sep 22, 2021 | 25.51 | 25.74 | 25.51 | 25.51 | 616,865 | +0.22(+0.87%) |
Sep 21, 2021 | 25.43 | 25.43 | 25.27 | 25.29 | 539,288 | +0.14(+0.55%) |
Sep 20, 2021 | 25.10 | 25.22 | 24.95 | 25.15 | 1,221,302 | -0.55(-2.16%) |
Sep 17, 2021 | 25.98 | 25.98 | 25.67 | 25.71 | 617,185 | -0.49(-1.87%) |
Sep 16, 2021 | 26.27 | 26.27 | 26.07 | 26.20 | 666,277 | -0.20(-0.77%) |
Sep 15, 2021 | 26.30 | 26.41 | 26.28 | 26.40 | 667,737 | +0.12(+0.47%) |
Sep 14, 2021 | 26.53 | 26.53 | 26.25 | 26.28 | 648,475 | -0.13(-0.49%) |
Sep 13, 2021 | 26.43 | 26.44 | 26.33 | 26.41 | 594,425 | +0.29(+1.09%) |
Sep 10, 2021 | 26.37 | 26.37 | 26.11 | 26.13 | 580,002 | -0.09(-0.34%) |
Sep 09, 2021 | 26.30 | 26.33 | 26.19 | 26.22 | 568,267 | -0.16(-0.59%) |
Sep 08, 2021 | 26.44 | 26.48 | 26.31 | 26.37 | 376,769 | -0.07(-0.25%) |
Sep 07, 2021 | 26.54 | 26.57 | 26.43 | 26.44 | 436,851 | -0.25(-0.95%) |
Sep 03, 2021 | 26.69 | 26.74 | 26.61 | 26.69 | 260,921 | +0.02(+0.09%) |
Sep 02, 2021 | 26.60 | 26.71 | 26.60 | 26.66 | 386,716 | +0.08(+0.31%) |
Sep 01, 2021 | 26.57 | 26.65 | 26.57 | 26.58 | 625,553 | +0.14(+0.52%) |
Aug 31, 2021 | 26.45 | 26.51 | 26.43 | 26.44 | 399,521 | +0.00(+0.00%) |
Aug 30, 2021 | 26.48 | 26.48 | 26.39 | 26.44 | 612,893 | -0.04(-0.15%) |
Aug 27, 2021 | 26.30 | 26.52 | 26.27 | 26.48 | 321,067 | +0.25(+0.96%) |
Aug 26, 2021 | 26.36 | 26.38 | 26.23 | 26.23 | 480,810 | -0.27(-1.02%) |
Aug 25, 2021 | 26.36 | 26.52 | 26.36 | 26.50 | 482,908 | +0.05(+0.19%) |
Aug 24, 2021 | 26.33 | 26.47 | 26.33 | 26.45 | 745,854 | +0.13(+0.50%) |
Aug 23, 2021 | 26.20 | 26.35 | 26.20 | 26.32 | 520,089 | +0.15(+0.56%) |
Aug 20, 2021 | 25.99 | 26.17 | 25.99 | 26.17 | 404,174 | +0.07(+0.28%) |
Aug 19, 2021 | 26.16 | 26.19 | 26.03 | 26.10 | 539,036 | -0.33(-1.24%) |
Aug 18, 2021 | 26.56 | 26.60 | 26.42 | 26.43 | 447,230 | -0.07(-0.25%) |
Aug 17, 2021 | 26.51 | 26.60 | 26.39 | 26.49 | 678,900 | -0.33(-1.22%) |
Aug 16, 2021 | 26.69 | 26.82 | 26.66 | 26.82 | 386,706 | -0.08(-0.30%) |
Aug 13, 2021 | 26.89 | 26.91 | 26.79 | 26.90 | 461,198 | +0.16(+0.60%) |
Aug 12, 2021 | 26.79 | 26.79 | 26.70 | 26.74 | 838,790 | -0.06(-0.23%) |
Aug 11, 2021 | 26.74 | 26.81 | 26.69 | 26.80 | 351,943 | +0.20(+0.77%) |
Aug 10, 2021 | 26.48 | 26.62 | 26.46 | 26.60 | 362,804 | +0.05(+0.18%) |
Aug 09, 2021 | 26.53 | 26.58 | 26.53 | 26.55 | 310,019 | +0.07(+0.28%) |
Aug 06, 2021 | 26.55 | 26.55 | 26.44 | 26.48 | 389,106 | -0.08(-0.31%) |
Aug 05, 2021 | 26.54 | 26.57 | 26.51 | 26.56 | 344,130 | +0.00(+0.00%) |
Aug 04, 2021 | 26.62 | 26.68 | 26.56 | 26.56 | 443,256 | -0.07(-0.25%) |
Aug 03, 2021 | 26.50 | 26.66 | 26.42 | 26.62 | 450,347 | +0.21(+0.80%) |
Aug 02, 2021 | 26.57 | 26.60 | 26.39 | 26.41 | 369,209 | +0.03(+0.12%) |
Jul 30, 2021 | 26.46 | 26.51 | 26.32 | 26.38 | 487,394 | -0.31(-1.16%) |
Jul 29, 2021 | 26.66 | 26.75 | 26.66 | 26.69 | 475,411 | +0.24(+0.93%) |
Jul 28, 2021 | 26.33 | 26.52 | 26.33 | 26.44 | 849,065 | +0.07(+0.28%) |
Jul 27, 2021 | 26.35 | 26.42 | 26.22 | 26.37 | 866,250 | -0.08(-0.31%) |
Jul 26, 2021 | 26.22 | 26.45 | 26.22 | 26.45 | 606,579 | +0.22(+0.84%) |
Jul 23, 2021 | 26.29 | 26.29 | 26.15 | 26.23 | 362,668 | +0.15(+0.56%) |
Jul 22, 2021 | 26.13 | 26.18 | 26.00 | 26.08 | 689,082 | +0.00(+0.00%) |
Jul 21, 2021 | 25.87 | 26.09 | 25.87 | 26.08 | 447,773 | +0.34(+1.33%) |
Jul 20, 2021 | 25.47 | 25.76 | 25.41 | 25.74 | 1,003,440 | +0.18(+0.70%) |
Jul 19, 2021 | 25.66 | 25.74 | 25.45 | 25.56 | 1,186,044 | -0.63(-2.40%) |
Jul 16, 2021 | 26.44 | 26.44 | 26.15 | 26.19 | 702,049 | -0.17(-0.65%) |
Jul 15, 2021 | 26.33 | 26.40 | 26.27 | 26.36 | 585,653 | -0.09(-0.34%) |
Jul 14, 2021 | 26.55 | 26.55 | 26.40 | 26.45 | 915,312 | +0.01(+0.03%) |
Jul 13, 2021 | 26.52 | 26.55 | 26.41 | 26.44 | 429,865 | -0.08(-0.31%) |
Jul 12, 2021 | 26.35 | 26.54 | 26.35 | 26.53 | 486,954 | +0.14(+0.53%) |
Jul 09, 2021 | 26.25 | 26.41 | 26.17 | 26.39 | 476,559 | +0.40(+1.54%) |
Jul 08, 2021 | 25.96 | 26.08 | 25.87 | 25.99 | 1,563,055 | -0.38(-1.45%) |
Jul 07, 2021 | 26.30 | 26.39 | 26.23 | 26.37 | 658,608 | +0.07(+0.28%) |
Jul 06, 2021 | 26.61 | 26.61 | 26.26 | 26.30 | 1,379,968 | -0.34(-1.29%) |
Jul 02, 2021 | 26.56 | 26.64 | 26.48 | 26.64 | 514,816 | +0.11(+0.40%) |