Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.65 | 28.65 | 28.48 | 28.48 | 2,953 | -0.05(-0.17%) |
Sep 29, 2021 | 28.71 | 28.71 | 28.39 | 28.52 | 1,699 | +0.00(+0.01%) |
Sep 28, 2021 | 28.68 | 28.68 | 28.52 | 28.52 | 1,251 | -0.75(-2.56%) |
Sep 27, 2021 | 29.24 | 29.27 | 29.12 | 29.27 | 2,713 | +0.41(+1.42%) |
Sep 24, 2021 | 28.92 | 28.92 | 28.84 | 28.86 | 6,666 | -0.12(-0.41%) |
Sep 23, 2021 | 28.98 | 29.05 | 28.94 | 28.98 | 8,360 | +0.38(+1.33%) |
Sep 22, 2021 | 28.59 | 28.66 | 28.59 | 28.60 | 2,221 | +0.30(+1.07%) |
Sep 21, 2021 | 28.37 | 28.37 | 28.17 | 28.30 | 2,008 | +0.22(+0.79%) |
Sep 20, 2021 | 28.00 | 28.07 | 27.89 | 28.07 | 1,117 | -0.66(-2.31%) |
Sep 17, 2021 | 28.85 | 28.85 | 28.69 | 28.74 | 1,273 | -0.28(-0.96%) |
Sep 16, 2021 | 28.98 | 29.03 | 28.98 | 29.02 | 2,182 | -0.30(-1.03%) |
Sep 15, 2021 | 29.30 | 29.32 | 29.26 | 29.32 | 7,448 | +0.14(+0.49%) |
Sep 14, 2021 | 29.23 | 29.23 | 29.18 | 29.18 | 307 | -0.05(-0.17%) |
Sep 13, 2021 | 29.12 | 29.24 | 29.12 | 29.23 | 5,306 | +0.12(+0.41%) |
Sep 10, 2021 | 29.26 | 29.26 | 29.11 | 29.11 | 650 | -0.01(-0.04%) |
Sep 09, 2021 | 29.15 | 29.15 | 29.12 | 29.12 | 1,036 | -0.01(-0.03%) |
Sep 08, 2021 | 29.13 | 29.13 | 29.13 | 29.13 | 235 | -0.44(-1.49%) |
Sep 07, 2021 | 29.61 | 29.61 | 29.56 | 29.57 | 876 | -0.18(-0.60%) |
Sep 03, 2021 | 29.72 | 29.74 | 29.68 | 29.74 | 2,691 | +0.32(+1.10%) |
Sep 02, 2021 | 29.52 | 29.52 | 29.41 | 29.42 | 2,511 | -0.15(-0.49%) |
Sep 01, 2021 | 29.54 | 29.57 | 29.54 | 29.57 | 469 | +0.11(+0.36%) |
Aug 31, 2021 | 29.47 | 29.49 | 29.45 | 29.46 | 1,145 | +0.39(+1.32%) |
Aug 30, 2021 | 29.10 | 29.10 | 29.07 | 29.08 | 6,662 | +0.09(+0.30%) |
Aug 27, 2021 | 28.97 | 28.99 | 28.97 | 28.99 | 388 | +0.51(+1.79%) |
Aug 26, 2021 | 28.57 | 28.57 | 28.48 | 28.48 | 988 | -0.25(-0.86%) |
Aug 25, 2021 | 28.68 | 28.77 | 28.68 | 28.73 | 1,793 | +0.17(+0.61%) |
Aug 24, 2021 | 28.47 | 28.60 | 28.47 | 28.55 | 1,532 | +0.37(+1.32%) |
Aug 23, 2021 | 28.08 | 28.23 | 28.08 | 28.18 | 1,071 | +0.31(+1.12%) |
Aug 20, 2021 | 27.87 | 27.87 | 27.87 | 27.87 | 193 | +0.08(+0.29%) |
Aug 19, 2021 | 27.77 | 27.88 | 27.75 | 27.79 | 3,782 | -0.40(-1.41%) |
Aug 18, 2021 | 28.28 | 28.42 | 28.18 | 28.18 | 3,861 | -0.02(-0.07%) |
Aug 17, 2021 | 28.27 | 28.27 | 28.20 | 28.20 | 873 | -0.43(-1.51%) |
Aug 16, 2021 | 28.54 | 28.63 | 28.52 | 28.63 | 4,486 | -0.07(-0.23%) |
Aug 13, 2021 | 28.64 | 28.70 | 28.64 | 28.70 | 4,198 | -0.06(-0.19%) |
Aug 12, 2021 | 28.73 | 28.76 | 28.73 | 28.76 | 228 | -0.20(-0.68%) |
Aug 11, 2021 | 28.85 | 28.95 | 28.85 | 28.95 | 655 | +0.10(+0.34%) |
Aug 10, 2021 | 28.85 | 28.85 | 28.85 | 28.85 | 146 | -0.11(-0.39%) |
Aug 09, 2021 | 29.04 | 29.04 | 28.97 | 28.97 | 1,394 | -0.01(-0.04%) |
Aug 06, 2021 | 28.96 | 29.00 | 28.96 | 28.98 | 403 | -0.25(-0.84%) |
Aug 05, 2021 | 29.27 | 29.28 | 29.22 | 29.22 | 3,739 | +0.09(+0.30%) |
Aug 04, 2021 | 29.13 | 29.22 | 29.10 | 29.14 | 1,976 | +0.08(+0.27%) |
Aug 03, 2021 | 28.85 | 29.06 | 28.84 | 29.06 | 1,503 | +0.42(+1.47%) |
Aug 02, 2021 | 28.64 | 28.64 | 28.64 | 28.64 | 192 | +0.08(+0.28%) |
Jul 30, 2021 | 28.64 | 28.64 | 28.56 | 28.56 | 316 | -0.32(-1.09%) |
Jul 29, 2021 | 28.90 | 28.90 | 28.87 | 28.87 | 1,719 | +0.23(+0.80%) |
Jul 28, 2021 | 28.40 | 28.64 | 28.40 | 28.64 | 4,319 | +0.33(+1.17%) |
Jul 27, 2021 | 28.27 | 28.31 | 28.14 | 28.31 | 2,523 | -0.19(-0.67%) |
Jul 26, 2021 | 28.43 | 28.50 | 28.43 | 28.50 | 2,483 | -0.07(-0.25%) |
Jul 23, 2021 | 28.57 | 28.57 | 28.51 | 28.57 | 5,438 | -0.11(-0.39%) |
Jul 22, 2021 | 28.64 | 28.69 | 28.64 | 28.69 | 416 | +0.12(+0.41%) |
Jul 21, 2021 | 28.33 | 28.57 | 28.33 | 28.57 | 431 | +0.14(+0.50%) |
Jul 20, 2021 | 28.38 | 28.43 | 28.38 | 28.43 | 1,135 | +0.28(+0.99%) |
Jul 19, 2021 | 28.10 | 28.15 | 28.10 | 28.15 | 626 | -0.62(-2.15%) |
Jul 16, 2021 | 28.77 | 28.77 | 28.77 | 28.77 | 560 | -0.18(-0.63%) |
Jul 15, 2021 | 29.02 | 29.02 | 28.95 | 28.95 | 671 | -0.06(-0.22%) |
Jul 14, 2021 | 28.98 | 29.02 | 28.98 | 29.02 | 367 | +0.26(+0.92%) |
Jul 13, 2021 | 28.88 | 28.91 | 28.75 | 28.75 | 4,563 | -0.11(-0.37%) |
Jul 12, 2021 | 28.83 | 28.86 | 28.83 | 28.86 | 233 | +0.09(+0.30%) |
Jul 09, 2021 | 28.66 | 28.77 | 28.64 | 28.77 | 2,931 | +0.39(+1.39%) |
Jul 08, 2021 | 28.26 | 28.47 | 28.26 | 28.38 | 5,329 | -0.44(-1.53%) |
Jul 07, 2021 | 28.85 | 28.89 | 28.70 | 28.82 | 2,538 | +0.01(+0.04%) |
Jul 06, 2021 | 29.04 | 29.04 | 28.74 | 28.80 | 7,014 | -0.31(-1.06%) |
Jul 02, 2021 | 29.03 | 29.13 | 29.03 | 29.11 | 1,224 | +0.15(+0.53%) |