Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.33 | 28.33 | 28.13 | 28.13 | 3,631 | -0.23(-0.81%) |
Sep 29, 2021 | 28.37 | 28.37 | 28.36 | 28.36 | 635 | -0.00(-0.02%) |
Sep 28, 2021 | 28.67 | 28.67 | 28.32 | 28.37 | 6,449 | -0.55(-1.89%) |
Sep 27, 2021 | 29.38 | 29.97 | 28.92 | 28.92 | 11,676 | -0.01(-0.02%) |
Sep 24, 2021 | 28.90 | 28.92 | 28.90 | 28.92 | 524 | +0.03(+0.09%) |
Sep 23, 2021 | 28.63 | 28.92 | 28.63 | 28.90 | 4,366 | +0.34(+1.18%) |
Sep 22, 2021 | 28.37 | 28.63 | 28.35 | 28.56 | 15,640 | +0.27(+0.96%) |
Sep 21, 2021 | 28.37 | 28.46 | 28.29 | 28.29 | 4,483 | -0.17(-0.60%) |
Sep 20, 2021 | 29.04 | 29.04 | 28.16 | 28.46 | 12,882 | -0.24(-0.84%) |
Sep 17, 2021 | 28.80 | 28.81 | 28.70 | 28.70 | 1,772 | -0.26(-0.91%) |
Sep 16, 2021 | 29.08 | 29.08 | 28.96 | 28.96 | 1,559 | -0.10(-0.36%) |
Sep 15, 2021 | 28.83 | 29.09 | 28.83 | 29.07 | 2,617 | +0.51(+1.80%) |
Sep 14, 2021 | 28.96 | 28.96 | 28.48 | 28.55 | 2,418 | -0.23(-0.79%) |
Sep 13, 2021 | 28.99 | 28.99 | 28.60 | 28.78 | 6,845 | -0.13(-0.46%) |
Sep 10, 2021 | 29.05 | 29.06 | 28.91 | 28.91 | 1,247 | -0.22(-0.74%) |
Sep 09, 2021 | 29.51 | 29.51 | 29.13 | 29.13 | 1,234 | -0.05(-0.17%) |
Sep 08, 2021 | 29.18 | 29.18 | 29.18 | 29.18 | 29 | -0.15(-0.51%) |
Sep 07, 2021 | 29.33 | 29.33 | 29.33 | 29.33 | 416 | -0.01(-0.04%) |
Sep 03, 2021 | 29.34 | 29.34 | 29.34 | 29.34 | 117 | +0.05(+0.16%) |
Sep 02, 2021 | 29.26 | 29.30 | 29.26 | 29.30 | 274 | +0.08(+0.27%) |
Sep 01, 2021 | 29.22 | 29.22 | 29.22 | 29.22 | 138 | +0.00(+0.00%) |
Aug 31, 2021 | 29.24 | 29.24 | 29.22 | 29.22 | 288 | -0.10(-0.33%) |
Aug 30, 2021 | 29.47 | 29.47 | 29.25 | 29.31 | 2,454 | +0.21(+0.74%) |
Aug 27, 2021 | 29.10 | 29.10 | 29.10 | 29.10 | 117 | +0.07(+0.24%) |
Aug 26, 2021 | 29.05 | 29.08 | 29.03 | 29.03 | 1,751 | -0.07(-0.23%) |
Aug 25, 2021 | 29.09 | 29.09 | 29.09 | 29.09 | 101 | +0.03(+0.12%) |
Aug 24, 2021 | 29.79 | 29.79 | 29.06 | 29.06 | 1,482 | +0.12(+0.42%) |
Aug 23, 2021 | 30.29 | 30.29 | 28.92 | 28.94 | 2,041 | +0.09(+0.31%) |
Aug 20, 2021 | 28.69 | 28.85 | 28.69 | 28.85 | 1,720 | +0.11(+0.40%) |
Aug 19, 2021 | 28.95 | 28.95 | 28.59 | 28.74 | 7,960 | -0.13(-0.46%) |
Aug 18, 2021 | 30.76 | 30.76 | 28.87 | 28.87 | 3,121 | -0.36(-1.24%) |
Aug 17, 2021 | 29.08 | 29.24 | 29.04 | 29.23 | 2,944 | -0.04(-0.14%) |
Aug 16, 2021 | 30.77 | 30.77 | 29.22 | 29.27 | 854 | -0.04(-0.15%) |
Aug 13, 2021 | 29.21 | 29.31 | 29.20 | 29.31 | 1,371 | +0.11(+0.37%) |
Aug 12, 2021 | 28.82 | 29.20 | 28.82 | 29.20 | 2,639 | +0.16(+0.56%) |
Aug 11, 2021 | 29.04 | 29.04 | 29.04 | 29.04 | 0 | +0.12(+0.43%) |
Aug 10, 2021 | 28.90 | 28.93 | 28.90 | 28.92 | 1,942 | +0.05(+0.16%) |
Aug 09, 2021 | 28.92 | 29.25 | 28.86 | 28.87 | 5,329 | +0.11(+0.38%) |
Aug 06, 2021 | 28.75 | 28.76 | 28.75 | 28.76 | 433 | +0.09(+0.30%) |
Aug 05, 2021 | 28.75 | 28.81 | 28.68 | 28.68 | 1,045 | +0.13(+0.47%) |
Aug 04, 2021 | 28.54 | 28.54 | 28.54 | 28.54 | 33 | -0.06(-0.22%) |
Aug 03, 2021 | 28.61 | 28.61 | 28.61 | 28.61 | 5 | +0.09(+0.32%) |
Aug 02, 2021 | 28.65 | 28.65 | 28.52 | 28.52 | 487 | -0.05(-0.18%) |
Jul 30, 2021 | 28.62 | 28.62 | 28.57 | 28.57 | 117 | -0.11(-0.37%) |
Jul 29, 2021 | 28.67 | 28.67 | 28.67 | 28.67 | 24 | +0.08(+0.29%) |
Jul 28, 2021 | 28.74 | 28.74 | 28.59 | 28.59 | 175 | -0.01(-0.04%) |
Jul 27, 2021 | 28.60 | 28.69 | 28.54 | 28.60 | 425 | -0.26(-0.90%) |
Jul 26, 2021 | 28.86 | 28.86 | 28.86 | 28.86 | 1 | +0.31(+1.08%) |
Jul 23, 2021 | 28.59 | 28.59 | 28.45 | 28.55 | 11,363 | +0.04(+0.15%) |
Jul 22, 2021 | 28.52 | 28.57 | 28.51 | 28.51 | 663 | +0.07(+0.25%) |
Jul 21, 2021 | 28.39 | 28.44 | 28.34 | 28.44 | 356 | +0.18(+0.64%) |
Jul 20, 2021 | 28.26 | 28.26 | 28.26 | 28.26 | 152 | +0.21(+0.75%) |
Jul 19, 2021 | 28.09 | 28.09 | 28.05 | 28.05 | 213 | -0.42(-1.48%) |
Jul 16, 2021 | 28.54 | 28.54 | 28.47 | 28.47 | 352 | -0.08(-0.28%) |
Jul 15, 2021 | 28.64 | 28.64 | 28.52 | 28.55 | 1,452 | -0.07(-0.25%) |
Jul 14, 2021 | 28.62 | 28.62 | 28.62 | 28.62 | 97 | +0.02(+0.06%) |
Jul 13, 2021 | 28.60 | 28.61 | 28.60 | 28.61 | 425 | +0.01(+0.04%) |
Jul 12, 2021 | 28.60 | 28.60 | 28.60 | 28.60 | 71 | +0.21(+0.75%) |
Jul 09, 2021 | 28.39 | 28.39 | 28.39 | 28.39 | 117 | +0.14(+0.49%) |
Jul 08, 2021 | 28.26 | 28.26 | 28.23 | 28.25 | 598 | -0.23(-0.80%) |
Jul 07, 2021 | 28.40 | 28.47 | 28.40 | 28.47 | 205 | -0.07(-0.23%) |
Jul 06, 2021 | 28.35 | 28.54 | 28.35 | 28.54 | 420 | +0.03(+0.11%) |
Jul 02, 2021 | 28.18 | 28.51 | 28.18 | 28.51 | 172 | +0.33(+1.17%) |