Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.38 | 29.49 | 29.18 | 29.22 | 222,575 | +0.13(+0.46%) |
Sep 29, 2021 | 29.20 | 29.22 | 29.07 | 29.09 | 144,118 | -0.11(-0.38%) |
Sep 28, 2021 | 29.27 | 29.45 | 29.20 | 29.20 | 216,944 | -0.07(-0.23%) |
Sep 27, 2021 | 29.11 | 29.34 | 29.09 | 29.27 | 161,711 | +0.18(+0.61%) |
Sep 24, 2021 | 29.11 | 29.18 | 29.07 | 29.09 | 114,214 | -0.33(-1.13%) |
Sep 23, 2021 | 29.36 | 29.45 | 29.33 | 29.42 | 192,171 | +0.42(+1.45%) |
Sep 22, 2021 | 28.94 | 29.22 | 28.94 | 29.00 | 265,161 | +0.38(+1.31%) |
Sep 21, 2021 | 28.67 | 28.78 | 28.61 | 28.63 | 156,513 | +0.33(+1.17%) |
Sep 20, 2021 | 28.45 | 28.52 | 28.12 | 28.30 | 513,149 | -0.77(-2.66%) |
Sep 17, 2021 | 29.25 | 29.27 | 29.09 | 29.07 | 262,559 | -0.29(-0.98%) |
Sep 16, 2021 | 29.42 | 29.42 | 29.27 | 29.36 | 202,337 | -0.40(-1.34%) |
Sep 15, 2021 | 29.75 | 29.78 | 29.62 | 29.75 | 269,174 | -0.09(-0.30%) |
Sep 14, 2021 | 30.11 | 30.11 | 29.82 | 29.84 | 216,675 | -0.31(-1.03%) |
Sep 13, 2021 | 30.00 | 30.22 | 29.98 | 30.15 | 169,112 | +0.53(+1.79%) |
Sep 10, 2021 | 29.93 | 29.93 | 29.60 | 29.62 | 129,400 | -0.15(-0.52%) |
Sep 09, 2021 | 29.75 | 29.81 | 29.67 | 29.78 | 166,056 | -0.02(-0.07%) |
Sep 08, 2021 | 30.00 | 30.00 | 29.73 | 29.80 | 276,683 | -0.27(-0.88%) |
Sep 07, 2021 | 30.20 | 30.20 | 30.04 | 30.06 | 248,430 | -0.13(-0.44%) |
Sep 03, 2021 | 30.22 | 30.22 | 30.11 | 30.20 | 152,962 | +0.04(+0.15%) |
Sep 02, 2021 | 30.17 | 30.22 | 30.09 | 30.15 | 231,372 | +0.18(+0.59%) |
Sep 01, 2021 | 30.00 | 30.06 | 29.87 | 29.98 | 317,437 | +0.07(+0.22%) |
Aug 31, 2021 | 29.80 | 29.95 | 29.71 | 29.91 | 180,926 | +0.24(+0.81%) |
Aug 30, 2021 | 29.60 | 29.74 | 29.60 | 29.67 | 224,384 | +0.07(+0.22%) |
Aug 27, 2021 | 29.41 | 29.63 | 29.30 | 29.60 | 209,594 | +0.31(+1.05%) |
Aug 26, 2021 | 29.47 | 29.52 | 29.28 | 29.30 | 202,287 | -0.33(-1.11%) |
Aug 25, 2021 | 29.52 | 29.63 | 29.36 | 29.63 | 211,917 | +0.29(+0.97%) |
Aug 24, 2021 | 29.14 | 29.36 | 29.12 | 29.34 | 333,338 | +0.29(+0.98%) |
Aug 23, 2021 | 28.92 | 29.08 | 28.81 | 29.06 | 191,094 | +0.29(+0.99%) |
Aug 20, 2021 | 28.57 | 28.79 | 28.48 | 28.77 | 229,324 | +0.09(+0.31%) |
Aug 19, 2021 | 28.70 | 28.77 | 28.55 | 28.68 | 300,665 | -0.29(-0.98%) |
Aug 18, 2021 | 29.10 | 29.16 | 28.95 | 28.97 | 130,991 | -0.02(-0.08%) |
Aug 17, 2021 | 29.08 | 29.08 | 28.86 | 28.99 | 298,585 | -0.35(-1.20%) |
Aug 16, 2021 | 29.36 | 29.36 | 29.21 | 29.34 | 205,675 | -0.09(-0.30%) |
Aug 13, 2021 | 29.43 | 29.45 | 29.32 | 29.43 | 188,347 | +0.04(+0.15%) |
Aug 12, 2021 | 29.52 | 29.52 | 29.34 | 29.38 | 226,164 | -0.15(-0.52%) |
Aug 11, 2021 | 29.41 | 29.54 | 29.30 | 29.54 | 209,881 | +0.44(+1.51%) |
Aug 10, 2021 | 28.99 | 29.10 | 28.90 | 29.10 | 152,803 | +0.18(+0.61%) |
Aug 09, 2021 | 29.14 | 29.14 | 28.92 | 28.92 | 202,348 | +0.04(+0.15%) |
Aug 06, 2021 | 28.97 | 29.03 | 28.84 | 28.88 | 190,486 | -0.09(-0.30%) |
Aug 05, 2021 | 28.92 | 29.03 | 28.84 | 28.97 | 188,092 | +0.04(+0.15%) |
Aug 04, 2021 | 29.10 | 29.19 | 28.88 | 28.92 | 209,904 | -0.22(-0.75%) |
Aug 03, 2021 | 29.08 | 29.14 | 28.82 | 29.14 | 175,207 | +0.09(+0.30%) |
Aug 02, 2021 | 29.08 | 29.31 | 29.03 | 29.06 | 251,401 | +0.22(+0.76%) |
Jul 30, 2021 | 29.03 | 29.06 | 28.78 | 28.84 | 159,303 | -0.33(-1.12%) |
Jul 29, 2021 | 29.16 | 29.23 | 29.10 | 29.16 | 176,127 | +0.07(+0.22%) |
Jul 28, 2021 | 29.08 | 29.16 | 28.86 | 29.10 | 283,507 | +0.04(+0.15%) |
Jul 27, 2021 | 29.25 | 29.25 | 28.90 | 29.06 | 333,951 | -0.37(-1.26%) |
Jul 26, 2021 | 29.25 | 29.47 | 29.25 | 29.43 | 492,299 | -0.09(-0.30%) |
Jul 23, 2021 | 29.62 | 29.62 | 29.45 | 29.51 | 151,107 | -0.11(-0.37%) |
Jul 22, 2021 | 29.80 | 29.82 | 29.56 | 29.62 | 127,700 | -0.04(-0.15%) |
Jul 21, 2021 | 29.38 | 29.70 | 29.38 | 29.67 | 151,636 | +0.33(+1.11%) |
Jul 20, 2021 | 29.03 | 29.38 | 28.97 | 29.34 | 199,176 | +0.17(+0.60%) |
Jul 19, 2021 | 29.38 | 29.38 | 28.99 | 29.16 | 433,709 | -0.65(-2.19%) |
Jul 16, 2021 | 30.04 | 30.08 | 29.82 | 29.82 | 219,329 | -0.11(-0.36%) |
Jul 15, 2021 | 29.93 | 29.97 | 29.82 | 29.93 | 280,499 | +0.00(+0.00%) |
Jul 14, 2021 | 30.04 | 30.08 | 29.86 | 29.93 | 304,030 | +0.00(+0.00%) |
Jul 13, 2021 | 30.19 | 30.19 | 29.88 | 29.93 | 282,214 | -0.33(-1.08%) |
Jul 12, 2021 | 30.19 | 30.28 | 30.04 | 30.25 | 186,305 | +0.07(+0.22%) |
Jul 09, 2021 | 29.97 | 30.19 | 29.90 | 30.19 | 311,074 | +0.39(+1.32%) |
Jul 08, 2021 | 29.75 | 29.91 | 29.58 | 29.80 | 359,435 | -0.41(-1.37%) |
Jul 07, 2021 | 30.39 | 30.49 | 30.06 | 30.21 | 347,040 | -0.11(-0.36%) |
Jul 06, 2021 | 30.65 | 30.65 | 30.21 | 30.32 | 429,084 | -0.37(-1.22%) |
Jul 02, 2021 | 30.70 | 30.71 | 30.59 | 30.70 | 200,626 | +0.02(+0.07%) |