Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.20 | 25.26 | 24.98 | 25.02 | 1,387,904 | -0.30(-1.17%) |
Sep 29, 2021 | 25.30 | 25.48 | 25.19 | 25.31 | 1,023,277 | -0.01(-0.04%) |
Sep 28, 2021 | 25.73 | 25.73 | 25.29 | 25.32 | 1,122,686 | -0.63(-2.43%) |
Sep 27, 2021 | 25.96 | 26.03 | 25.94 | 25.95 | 522,254 | +0.33(+1.30%) |
Sep 24, 2021 | 25.59 | 25.67 | 25.56 | 25.62 | 565,115 | -0.03(-0.11%) |
Sep 23, 2021 | 25.56 | 25.72 | 25.55 | 25.65 | 565,462 | +0.42(+1.65%) |
Sep 22, 2021 | 25.32 | 25.52 | 25.24 | 25.23 | 1,144,002 | +0.13(+0.52%) |
Sep 21, 2021 | 25.21 | 25.33 | 25.07 | 25.10 | 1,128,456 | +0.29(+1.16%) |
Sep 20, 2021 | 24.90 | 25.02 | 24.62 | 24.81 | 1,458,386 | -0.56(-2.19%) |
Sep 17, 2021 | 25.68 | 25.72 | 25.34 | 25.37 | 4,129,103 | -0.17(-0.65%) |
Sep 16, 2021 | 25.51 | 25.55 | 25.40 | 25.54 | 620,551 | +0.03(+0.11%) |
Sep 15, 2021 | 25.52 | 25.56 | 25.35 | 25.51 | 1,127,817 | -0.22(-0.87%) |
Sep 14, 2021 | 26.09 | 26.10 | 25.71 | 25.73 | 1,709,717 | -0.24(-0.93%) |
Sep 13, 2021 | 25.91 | 26.05 | 25.88 | 25.97 | 1,044,216 | +0.48(+1.89%) |
Sep 10, 2021 | 25.68 | 25.68 | 25.47 | 25.49 | 792,706 | -0.34(-1.33%) |
Sep 09, 2021 | 25.80 | 25.98 | 25.75 | 25.83 | 3,457,778 | -0.16(-0.61%) |
Sep 08, 2021 | 26.06 | 26.20 | 25.94 | 25.99 | 1,117,699 | -0.16(-0.60%) |
Sep 07, 2021 | 26.15 | 26.28 | 26.13 | 26.15 | 646,816 | -0.10(-0.39%) |
Sep 03, 2021 | 26.34 | 26.36 | 26.23 | 26.25 | 1,063,471 | -0.29(-1.08%) |
Sep 02, 2021 | 26.50 | 26.65 | 26.50 | 26.54 | 1,533,060 | +0.02(+0.07%) |
Sep 01, 2021 | 26.58 | 26.67 | 26.20 | 26.52 | 1,006,755 | +0.45(+1.71%) |
Aug 31, 2021 | 26.04 | 26.17 | 25.99 | 26.07 | 1,501,987 | -0.02(-0.07%) |
Aug 30, 2021 | 26.14 | 26.16 | 26.06 | 26.09 | 965,213 | -0.19(-0.74%) |
Aug 27, 2021 | 26.02 | 26.31 | 26.00 | 26.29 | 485,888 | +0.25(+0.96%) |
Aug 26, 2021 | 26.16 | 26.26 | 26.03 | 26.04 | 517,441 | -0.32(-1.20%) |
Aug 25, 2021 | 26.34 | 26.40 | 26.28 | 26.35 | 464,138 | +0.06(+0.25%) |
Aug 24, 2021 | 26.12 | 26.32 | 26.10 | 26.29 | 508,636 | -0.06(-0.21%) |
Aug 23, 2021 | 26.27 | 26.43 | 26.23 | 26.34 | 812,340 | +0.15(+0.57%) |
Aug 20, 2021 | 25.96 | 26.23 | 25.95 | 26.20 | 673,107 | +0.15(+0.57%) |
Aug 19, 2021 | 26.12 | 26.20 | 25.99 | 26.05 | 829,220 | -0.06(-0.25%) |
Aug 18, 2021 | 26.07 | 26.29 | 26.04 | 26.11 | 779,372 | +0.21(+0.82%) |
Aug 17, 2021 | 25.94 | 26.00 | 25.76 | 25.90 | 1,040,544 | -0.40(-1.52%) |
Aug 16, 2021 | 26.23 | 26.30 | 26.13 | 26.30 | 1,015,050 | -0.20(-0.77%) |
Aug 13, 2021 | 26.44 | 26.50 | 26.40 | 26.50 | 876,036 | +0.12(+0.46%) |
Aug 12, 2021 | 26.33 | 26.38 | 26.27 | 26.38 | 2,168,360 | -0.03(-0.11%) |
Aug 11, 2021 | 26.31 | 26.41 | 26.25 | 26.41 | 690,147 | +0.30(+1.14%) |
Aug 10, 2021 | 25.98 | 26.11 | 25.97 | 26.11 | 1,664,952 | +0.07(+0.28%) |
Aug 09, 2021 | 26.08 | 26.09 | 26.01 | 26.04 | 1,706,089 | -0.11(-0.43%) |
Aug 06, 2021 | 26.11 | 26.15 | 26.08 | 26.15 | 640,006 | +0.09(+0.36%) |
Aug 05, 2021 | 25.97 | 26.16 | 25.97 | 26.06 | 393,485 | +0.07(+0.29%) |
Aug 04, 2021 | 26.01 | 26.11 | 25.94 | 25.98 | 706,035 | -0.18(-0.67%) |
Aug 03, 2021 | 26.08 | 26.16 | 25.92 | 26.16 | 1,017,348 | +0.21(+0.82%) |
Aug 02, 2021 | 25.99 | 26.09 | 25.90 | 25.94 | 923,596 | +0.18(+0.68%) |
Jul 30, 2021 | 25.81 | 25.88 | 25.68 | 25.77 | 609,572 | -0.28(-1.07%) |
Jul 29, 2021 | 26.19 | 26.21 | 26.05 | 26.05 | 503,373 | +0.18(+0.68%) |
Jul 28, 2021 | 25.77 | 25.90 | 25.68 | 25.87 | 591,050 | +0.00(+0.00%) |
Jul 27, 2021 | 25.68 | 25.88 | 25.57 | 25.87 | 802,449 | -0.08(-0.32%) |
Jul 26, 2021 | 25.78 | 25.97 | 25.78 | 25.95 | 996,741 | +0.24(+0.94%) |
Jul 23, 2021 | 25.80 | 25.83 | 25.68 | 25.71 | 1,138,781 | +0.25(+0.98%) |
Jul 22, 2021 | 25.70 | 25.70 | 25.40 | 25.46 | 1,566,089 | +0.01(+0.04%) |
Jul 21, 2021 | 25.10 | 25.48 | 25.09 | 25.45 | 1,500,279 | +0.65(+2.62%) |
Jul 20, 2021 | 24.42 | 24.83 | 24.40 | 24.80 | 1,174,380 | +0.21(+0.87%) |
Jul 19, 2021 | 24.65 | 24.71 | 24.49 | 24.59 | 740,786 | -0.53(-2.11%) |
Jul 16, 2021 | 25.30 | 25.30 | 25.00 | 25.12 | 873,699 | -0.17(-0.66%) |
Jul 15, 2021 | 25.25 | 25.35 | 25.18 | 25.29 | 405,847 | -0.44(-1.70%) |
Jul 14, 2021 | 25.81 | 25.84 | 25.66 | 25.72 | 1,061,717 | -0.06(-0.25%) |
Jul 13, 2021 | 25.94 | 25.94 | 25.73 | 25.79 | 666,303 | -0.54(-2.04%) |
Jul 12, 2021 | 26.11 | 26.33 | 26.06 | 26.32 | 821,317 | +0.11(+0.42%) |
Jul 09, 2021 | 25.94 | 26.26 | 25.91 | 26.21 | 801,220 | +0.42(+1.62%) |
Jul 08, 2021 | 25.86 | 25.86 | 25.67 | 25.80 | 2,231,269 | -0.44(-1.66%) |
Jul 07, 2021 | 26.22 | 26.32 | 26.12 | 26.23 | 1,020,164 | -0.06(-0.25%) |
Jul 06, 2021 | 26.52 | 26.55 | 26.20 | 26.30 | 738,029 | -0.20(-0.77%) |
Jul 02, 2021 | 26.46 | 26.51 | 26.34 | 26.50 | 433,354 | -0.11(-0.42%) |