Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.23 | 28.23 | 27.87 | 27.87 | 1,373 | -0.16(-0.58%) |
Sep 29, 2021 | 28.14 | 28.18 | 28.03 | 28.03 | 924 | +0.14(+0.49%) |
Sep 28, 2021 | 28.21 | 28.23 | 27.90 | 27.90 | 3,081 | -0.64(-2.24%) |
Sep 27, 2021 | 28.60 | 28.60 | 28.49 | 28.54 | 3,375 | -0.19(-0.66%) |
Sep 24, 2021 | 28.79 | 28.86 | 28.73 | 28.73 | 3,010 | -0.62(-2.12%) |
Sep 23, 2021 | 29.05 | 29.35 | 29.05 | 29.35 | 3,669 | +0.19(+0.67%) |
Sep 22, 2021 | 29.07 | 29.15 | 28.98 | 29.15 | 1,149 | +0.28(+0.97%) |
Sep 21, 2021 | 28.86 | 29.06 | 28.80 | 28.87 | 2,731 | +0.21(+0.74%) |
Sep 20, 2021 | 28.80 | 28.80 | 28.39 | 28.66 | 10,729 | -0.70(-2.38%) |
Sep 17, 2021 | 29.36 | 29.36 | 29.36 | 29.36 | 773 | +0.04(+0.13%) |
Sep 16, 2021 | 29.27 | 29.43 | 29.24 | 29.32 | 3,721 | -0.19(-0.65%) |
Sep 15, 2021 | 29.26 | 29.51 | 29.26 | 29.51 | 2,771 | +0.01(+0.03%) |
Sep 14, 2021 | 29.76 | 29.76 | 29.50 | 29.50 | 11,997 | -0.12(-0.39%) |
Sep 13, 2021 | 29.89 | 29.89 | 29.59 | 29.62 | 1,461 | -0.25(-0.84%) |
Sep 10, 2021 | 29.90 | 30.09 | 29.87 | 29.87 | 2,053 | +0.09(+0.29%) |
Sep 09, 2021 | 29.57 | 29.82 | 29.57 | 29.78 | 4,064 | +0.37(+1.25%) |
Sep 08, 2021 | 29.72 | 29.81 | 29.37 | 29.42 | 12,940 | -0.30(-1.01%) |
Sep 07, 2021 | 29.89 | 29.92 | 29.71 | 29.72 | 2,682 | -0.28(-0.94%) |
Sep 03, 2021 | 29.94 | 30.00 | 29.94 | 30.00 | 1,491 | +0.13(+0.43%) |
Sep 02, 2021 | 29.97 | 29.98 | 29.80 | 29.87 | 5,725 | -0.13(-0.42%) |
Sep 01, 2021 | 29.83 | 30.06 | 29.83 | 30.00 | 10,380 | +0.30(+0.99%) |
Aug 31, 2021 | 29.77 | 29.77 | 29.70 | 29.70 | 685 | +0.10(+0.34%) |
Aug 30, 2021 | 29.70 | 29.70 | 29.54 | 29.60 | 1,139 | -0.03(-0.09%) |
Aug 27, 2021 | 29.45 | 29.63 | 29.45 | 29.63 | 2,927 | +0.30(+1.02%) |
Aug 26, 2021 | 29.43 | 29.43 | 29.33 | 29.33 | 1,269 | -0.24(-0.83%) |
Aug 25, 2021 | 29.42 | 29.58 | 29.42 | 29.57 | 3,143 | +0.05(+0.17%) |
Aug 24, 2021 | 29.35 | 29.52 | 29.35 | 29.52 | 5,205 | +0.16(+0.53%) |
Aug 23, 2021 | 28.98 | 29.37 | 28.98 | 29.37 | 17,594 | +0.66(+2.30%) |
Aug 20, 2021 | 28.57 | 28.80 | 28.57 | 28.71 | 1,908 | +0.10(+0.34%) |
Aug 19, 2021 | 28.53 | 28.72 | 28.50 | 28.61 | 3,013 | -0.36(-1.24%) |
Aug 18, 2021 | 28.82 | 29.04 | 28.82 | 28.97 | 6,323 | +0.32(+1.12%) |
Aug 17, 2021 | 29.10 | 29.10 | 28.65 | 28.65 | 8,375 | -0.92(-3.12%) |
Aug 16, 2021 | 29.48 | 29.57 | 29.41 | 29.57 | 3,564 | +0.00(+0.00%) |
Aug 13, 2021 | 29.63 | 29.67 | 29.56 | 29.57 | 23,552 | +0.07(+0.23%) |
Aug 12, 2021 | 29.59 | 29.60 | 29.45 | 29.50 | 4,023 | -0.25(-0.83%) |
Aug 11, 2021 | 29.72 | 29.80 | 29.71 | 29.75 | 1,311 | +0.02(+0.05%) |
Aug 10, 2021 | 29.64 | 29.77 | 29.64 | 29.73 | 7,051 | +0.25(+0.85%) |
Aug 09, 2021 | 29.41 | 29.52 | 29.41 | 29.48 | 9,581 | +0.08(+0.26%) |
Aug 06, 2021 | 29.63 | 29.63 | 29.41 | 29.41 | 4,130 | -0.38(-1.27%) |
Aug 05, 2021 | 29.56 | 29.78 | 29.56 | 29.78 | 7,203 | +0.14(+0.46%) |
Aug 04, 2021 | 29.70 | 29.87 | 29.64 | 29.65 | 29,425 | +0.13(+0.43%) |
Aug 03, 2021 | 29.50 | 29.52 | 29.36 | 29.52 | 7,429 | +0.47(+1.63%) |
Aug 02, 2021 | 29.15 | 29.25 | 29.05 | 29.05 | 242,456 | -0.07(-0.23%) |
Jul 30, 2021 | 29.11 | 29.11 | 29.11 | 29.11 | 978 | +0.06(+0.20%) |
Jul 29, 2021 | 29.01 | 29.29 | 29.01 | 29.06 | 5,077 | +0.02(+0.07%) |
Jul 28, 2021 | 28.75 | 29.04 | 28.74 | 29.04 | 4,538 | +0.75(+2.64%) |
Jul 27, 2021 | 28.60 | 28.60 | 28.25 | 28.29 | 5,882 | -0.65(-2.25%) |
Jul 26, 2021 | 28.93 | 28.94 | 28.83 | 28.94 | 237,631 | +0.01(+0.05%) |
Jul 23, 2021 | 28.76 | 28.93 | 28.69 | 28.93 | 5,422 | +0.16(+0.56%) |
Jul 22, 2021 | 28.99 | 28.99 | 28.77 | 28.77 | 1,767 | -0.33(-1.13%) |
Jul 21, 2021 | 28.88 | 29.10 | 28.87 | 29.10 | 3,236 | +0.16(+0.54%) |
Jul 20, 2021 | 28.27 | 28.94 | 28.27 | 28.94 | 17,713 | +0.73(+2.58%) |
Jul 19, 2021 | 28.33 | 28.45 | 28.18 | 28.21 | 56,531 | -0.45(-1.56%) |
Jul 16, 2021 | 29.00 | 29.00 | 28.65 | 28.66 | 11,703 | -0.38(-1.30%) |
Jul 15, 2021 | 29.21 | 29.21 | 29.04 | 29.04 | 2,883 | -0.16(-0.53%) |
Jul 14, 2021 | 29.36 | 29.43 | 29.18 | 29.19 | 59,479 | -0.07(-0.23%) |
Jul 13, 2021 | 29.43 | 29.47 | 29.26 | 29.26 | 14,108 | -0.40(-1.34%) |
Jul 12, 2021 | 29.63 | 29.66 | 29.50 | 29.66 | 44,905 | -0.13(-0.42%) |
Jul 09, 2021 | 29.45 | 29.78 | 29.45 | 29.78 | 2,668 | +0.65(+2.23%) |
Jul 08, 2021 | 29.11 | 29.17 | 28.77 | 29.13 | 7,026 | -0.49(-1.67%) |
Jul 07, 2021 | 29.56 | 29.73 | 29.48 | 29.63 | 5,392 | +0.29(+1.00%) |
Jul 06, 2021 | 29.63 | 29.63 | 29.28 | 29.34 | 9,478 | -0.45(-1.50%) |
Jul 02, 2021 | 29.75 | 29.78 | 29.66 | 29.78 | 5,613 | +0.08(+0.28%) |