Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.80 | 28.80 | 28.63 | 28.65 | 3,664 | -0.05(-0.18%) |
Sep 29, 2021 | 28.85 | 28.91 | 28.70 | 28.70 | 6,878 | -0.09(-0.33%) |
Sep 28, 2021 | 28.89 | 28.89 | 28.75 | 28.80 | 7,361 | -0.51(-1.75%) |
Sep 27, 2021 | 29.25 | 29.38 | 29.25 | 29.31 | 3,099 | -0.02(-0.05%) |
Sep 24, 2021 | 29.36 | 29.40 | 29.32 | 29.32 | 4,411 | -0.39(-1.31%) |
Sep 23, 2021 | 29.71 | 29.71 | 29.68 | 29.71 | 2,110 | +0.24(+0.80%) |
Sep 22, 2021 | 29.51 | 29.63 | 29.48 | 29.48 | 6,335 | +0.04(+0.12%) |
Sep 21, 2021 | 29.49 | 29.60 | 29.44 | 29.44 | 7,564 | +0.26(+0.88%) |
Sep 20, 2021 | 29.06 | 29.21 | 29.00 | 29.18 | 11,943 | -0.41(-1.39%) |
Sep 17, 2021 | 29.70 | 29.70 | 29.51 | 29.60 | 6,448 | -0.31(-1.03%) |
Sep 16, 2021 | 29.80 | 29.91 | 29.78 | 29.90 | 2,233 | -0.00(-0.02%) |
Sep 15, 2021 | 29.78 | 29.91 | 29.76 | 29.91 | 4,645 | +0.12(+0.40%) |
Sep 14, 2021 | 29.99 | 29.99 | 29.79 | 29.79 | 3,715 | -0.20(-0.66%) |
Sep 13, 2021 | 29.99 | 30.02 | 29.92 | 29.99 | 5,191 | +0.18(+0.60%) |
Sep 10, 2021 | 30.01 | 30.01 | 29.81 | 29.81 | 4,448 | -0.17(-0.57%) |
Sep 09, 2021 | 30.09 | 30.09 | 29.96 | 29.98 | 4,228 | +0.05(+0.18%) |
Sep 08, 2021 | 29.95 | 29.98 | 29.93 | 29.93 | 5,175 | -0.07(-0.22%) |
Sep 07, 2021 | 30.10 | 30.12 | 29.99 | 29.99 | 3,709 | -0.16(-0.54%) |
Sep 03, 2021 | 30.13 | 30.19 | 30.11 | 30.16 | 2,445 | +0.05(+0.17%) |
Sep 02, 2021 | 30.09 | 30.16 | 30.07 | 30.10 | 5,174 | +0.07(+0.23%) |
Sep 01, 2021 | 30.03 | 30.11 | 30.01 | 30.04 | 6,960 | +0.23(+0.78%) |
Aug 31, 2021 | 29.86 | 29.86 | 29.76 | 29.80 | 5,184 | -0.04(-0.15%) |
Aug 30, 2021 | 29.83 | 29.95 | 29.80 | 29.85 | 4,522 | -0.07(-0.25%) |
Aug 27, 2021 | 29.78 | 29.92 | 29.78 | 29.92 | 2,495 | +0.22(+0.73%) |
Aug 26, 2021 | 29.77 | 29.81 | 29.70 | 29.70 | 4,936 | -0.16(-0.53%) |
Aug 25, 2021 | 29.82 | 29.89 | 29.82 | 29.86 | 5,616 | -0.18(-0.58%) |
Aug 24, 2021 | 29.99 | 30.09 | 29.99 | 30.04 | 3,103 | -0.12(-0.40%) |
Aug 23, 2021 | 30.06 | 30.21 | 30.06 | 30.16 | 4,521 | +0.08(+0.27%) |
Aug 20, 2021 | 29.86 | 30.10 | 29.86 | 30.08 | 7,498 | +0.20(+0.66%) |
Aug 19, 2021 | 29.88 | 29.97 | 29.77 | 29.88 | 4,299 | -0.08(-0.26%) |
Aug 18, 2021 | 30.07 | 30.12 | 29.94 | 29.96 | 10,168 | -0.01(-0.02%) |
Aug 17, 2021 | 29.89 | 29.99 | 29.83 | 29.96 | 7,447 | -0.24(-0.78%) |
Aug 16, 2021 | 30.05 | 30.20 | 30.05 | 30.20 | 2,689 | +0.03(+0.11%) |
Aug 13, 2021 | 30.06 | 30.17 | 30.06 | 30.17 | 6,134 | +0.20(+0.68%) |
Aug 12, 2021 | 29.91 | 30.01 | 29.91 | 29.97 | 7,436 | +0.05(+0.18%) |
Aug 11, 2021 | 29.88 | 29.99 | 29.87 | 29.91 | 7,206 | +0.16(+0.52%) |
Aug 10, 2021 | 29.69 | 29.79 | 29.69 | 29.75 | 5,983 | +0.06(+0.19%) |
Aug 09, 2021 | 29.75 | 29.81 | 29.70 | 29.70 | 6,924 | -0.00(-0.01%) |
Aug 06, 2021 | 29.76 | 29.76 | 29.70 | 29.70 | 5,482 | -0.22(-0.72%) |
Aug 05, 2021 | 29.94 | 29.95 | 29.90 | 29.92 | 2,860 | +0.08(+0.28%) |
Aug 04, 2021 | 29.97 | 29.97 | 29.81 | 29.84 | 4,253 | -0.09(-0.31%) |
Aug 03, 2021 | 29.80 | 29.95 | 29.79 | 29.93 | 4,384 | +0.24(+0.82%) |
Aug 02, 2021 | 29.81 | 29.86 | 29.68 | 29.68 | 6,959 | +0.01(+0.04%) |
Jul 30, 2021 | 29.71 | 29.71 | 29.66 | 29.67 | 1,969 | -0.07(-0.24%) |
Jul 29, 2021 | 29.74 | 29.79 | 29.70 | 29.74 | 4,152 | +0.08(+0.28%) |
Jul 28, 2021 | 29.56 | 29.66 | 29.54 | 29.66 | 6,140 | +0.07(+0.24%) |
Jul 27, 2021 | 29.51 | 29.62 | 29.51 | 29.59 | 7,667 | +0.04(+0.14%) |
Jul 26, 2021 | 29.49 | 29.57 | 29.49 | 29.55 | 4,190 | -0.03(-0.11%) |
Jul 23, 2021 | 29.51 | 29.59 | 29.51 | 29.58 | 4,308 | +0.16(+0.54%) |
Jul 22, 2021 | 29.45 | 29.49 | 29.41 | 29.43 | 6,457 | +0.04(+0.13%) |
Jul 21, 2021 | 29.33 | 29.39 | 29.27 | 29.39 | 8,323 | +0.19(+0.64%) |
Jul 20, 2021 | 28.95 | 29.20 | 28.95 | 29.20 | 8,226 | +0.32(+1.12%) |
Jul 19, 2021 | 28.95 | 29.00 | 28.81 | 28.88 | 9,084 | -0.36(-1.25%) |
Jul 16, 2021 | 29.36 | 29.37 | 29.24 | 29.24 | 4,021 | -0.11(-0.37%) |
Jul 15, 2021 | 29.38 | 29.39 | 29.28 | 29.35 | 8,334 | -0.19(-0.65%) |
Jul 14, 2021 | 29.47 | 29.59 | 29.47 | 29.54 | 5,303 | +0.16(+0.55%) |
Jul 13, 2021 | 29.46 | 29.53 | 29.36 | 29.38 | 11,894 | -0.10(-0.34%) |
Jul 12, 2021 | 29.36 | 29.52 | 29.36 | 29.48 | 4,683 | +0.11(+0.37%) |
Jul 09, 2021 | 29.24 | 29.37 | 29.24 | 29.37 | 7,160 | +0.39(+1.34%) |
Jul 08, 2021 | 28.93 | 29.05 | 28.92 | 28.98 | 5,040 | -0.24(-0.81%) |
Jul 07, 2021 | 29.17 | 29.27 | 29.11 | 29.22 | 59,705 | +0.12(+0.40%) |
Jul 06, 2021 | 29.11 | 29.13 | 29.01 | 29.10 | 4,936 | -0.03(-0.09%) |
Jul 02, 2021 | 28.99 | 29.16 | 28.99 | 29.13 | 7,241 | +0.10(+0.35%) |