Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.63 | 29.63 | 29.21 | 29.21 | 6,667 | -0.27(-0.93%) |
Sep 29, 2021 | 29.56 | 29.59 | 29.48 | 29.48 | 1,521 | -0.03(-0.11%) |
Sep 28, 2021 | 29.50 | 29.61 | 29.45 | 29.51 | 6,890 | -0.49(-1.64%) |
Sep 27, 2021 | 30.08 | 30.09 | 30.01 | 30.01 | 1,149 | -0.06(-0.21%) |
Sep 24, 2021 | 30.08 | 30.08 | 29.99 | 30.07 | 4,159 | +0.07(+0.24%) |
Sep 23, 2021 | 30.02 | 30.10 | 30.00 | 30.00 | 1,321 | +0.32(+1.08%) |
Sep 22, 2021 | 29.67 | 29.79 | 29.67 | 29.68 | 7,133 | +0.21(+0.71%) |
Sep 21, 2021 | 29.56 | 29.56 | 29.47 | 29.47 | 224 | -0.05(-0.17%) |
Sep 20, 2021 | 29.49 | 29.52 | 29.20 | 29.52 | 5,495 | -0.38(-1.26%) |
Sep 17, 2021 | 29.94 | 29.99 | 29.89 | 29.90 | 842 | -0.28(-0.93%) |
Sep 16, 2021 | 30.19 | 30.20 | 30.00 | 30.18 | 3,268 | -0.02(-0.06%) |
Sep 15, 2021 | 30.23 | 30.23 | 30.02 | 30.20 | 2,439 | +0.24(+0.80%) |
Sep 14, 2021 | 30.13 | 30.13 | 29.96 | 29.96 | 4,737 | -0.14(-0.47%) |
Sep 13, 2021 | 30.12 | 30.14 | 29.98 | 30.10 | 1,867 | +0.05(+0.18%) |
Sep 10, 2021 | 30.39 | 30.39 | 30.05 | 30.05 | 235,620 | -0.24(-0.78%) |
Sep 09, 2021 | 30.38 | 30.45 | 30.28 | 30.28 | 3,516 | -0.09(-0.30%) |
Sep 08, 2021 | 30.34 | 30.42 | 30.27 | 30.37 | 1,995 | -0.10(-0.33%) |
Sep 07, 2021 | 30.50 | 30.53 | 30.40 | 30.48 | 3,049 | -0.04(-0.14%) |
Sep 03, 2021 | 30.47 | 30.52 | 30.47 | 30.52 | 1,001 | +0.03(+0.10%) |
Sep 02, 2021 | 30.52 | 30.59 | 30.46 | 30.49 | 5,096 | +0.08(+0.25%) |
Sep 01, 2021 | 30.46 | 30.55 | 30.41 | 30.41 | 1,601 | +0.01(+0.02%) |
Aug 31, 2021 | 30.44 | 30.51 | 30.37 | 30.41 | 11,566 | -0.08(-0.28%) |
Aug 30, 2021 | 30.54 | 30.54 | 30.49 | 30.49 | 345 | +0.18(+0.61%) |
Aug 27, 2021 | 30.25 | 30.38 | 30.19 | 30.31 | 62,187 | +0.21(+0.68%) |
Aug 26, 2021 | 30.24 | 30.24 | 30.10 | 30.10 | 32,292 | -0.18(-0.61%) |
Aug 25, 2021 | 30.26 | 30.32 | 30.22 | 30.28 | 4,676 | +0.11(+0.35%) |
Aug 24, 2021 | 30.26 | 30.28 | 30.18 | 30.18 | 3,227 | +0.04(+0.15%) |
Aug 23, 2021 | 30.23 | 30.24 | 30.13 | 30.13 | 1,703 | +0.23(+0.77%) |
Aug 20, 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 117 | +0.24(+0.81%) |
Aug 19, 2021 | 29.73 | 29.73 | 29.66 | 29.66 | 1,515 | -0.01(-0.03%) |
Aug 18, 2021 | 30.05 | 30.05 | 29.67 | 29.67 | 25,616 | -0.26(-0.88%) |
Aug 17, 2021 | 29.95 | 29.95 | 29.93 | 29.93 | 1,540 | -0.23(-0.75%) |
Aug 16, 2021 | 29.96 | 30.16 | 29.96 | 30.16 | 6,418 | +0.12(+0.39%) |
Aug 13, 2021 | 30.04 | 30.04 | 30.04 | 30.04 | 117 | +0.02(+0.06%) |
Aug 12, 2021 | 29.99 | 30.02 | 29.97 | 30.02 | 12,987 | +0.10(+0.33%) |
Aug 11, 2021 | 29.92 | 29.92 | 29.92 | 29.92 | 1 | +0.07(+0.23%) |
Aug 10, 2021 | 29.86 | 29.86 | 29.86 | 29.86 | 2 | +0.00(+0.01%) |
Aug 09, 2021 | 29.85 | 29.85 | 29.85 | 29.85 | 39 | -0.01(-0.03%) |
Aug 06, 2021 | 29.90 | 29.90 | 29.86 | 29.86 | 3,855 | +0.06(+0.21%) |
Aug 05, 2021 | 29.82 | 29.82 | 29.80 | 29.80 | 1,244 | +0.09(+0.31%) |
Aug 04, 2021 | 29.77 | 29.78 | 29.71 | 29.71 | 4,055 | -0.06(-0.21%) |
Aug 03, 2021 | 29.79 | 29.79 | 29.77 | 29.77 | 386 | +0.22(+0.74%) |
Aug 02, 2021 | 29.55 | 29.55 | 29.55 | 29.55 | 25 | -0.06(-0.20%) |
Jul 30, 2021 | 29.69 | 29.69 | 29.61 | 29.61 | 3,874 | -0.15(-0.50%) |
Jul 29, 2021 | 29.85 | 29.85 | 29.76 | 29.76 | 765 | +0.11(+0.37%) |
Jul 28, 2021 | 29.73 | 29.73 | 29.65 | 29.65 | 120 | +0.00(+0.00%) |
Jul 27, 2021 | 29.65 | 29.65 | 29.65 | 29.65 | 24 | -0.13(-0.43%) |
Jul 26, 2021 | 29.79 | 29.79 | 29.76 | 29.77 | 1,191 | +0.07(+0.23%) |
Jul 23, 2021 | 29.71 | 29.71 | 29.71 | 29.71 | 176 | +0.26(+0.89%) |
Jul 22, 2021 | 29.48 | 29.48 | 29.44 | 29.44 | 298 | +0.06(+0.19%) |
Jul 21, 2021 | 29.39 | 29.39 | 29.39 | 29.39 | 93 | +0.19(+0.66%) |
Jul 20, 2021 | 29.19 | 29.20 | 29.19 | 29.20 | 338 | +0.43(+1.48%) |
Jul 19, 2021 | 28.71 | 28.77 | 28.71 | 28.77 | 258 | -0.43(-1.48%) |
Jul 16, 2021 | 29.49 | 29.49 | 29.20 | 29.20 | 3,819 | -0.19(-0.64%) |
Jul 15, 2021 | 29.47 | 29.47 | 29.39 | 29.39 | 271 | -0.11(-0.37%) |
Jul 14, 2021 | 29.47 | 29.56 | 29.47 | 29.50 | 1,136 | +0.04(+0.13%) |