Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.06 | 28.06 | 27.85 | 27.85 | 1,597 | -0.14(-0.52%) |
Sep 29, 2021 | 28.09 | 28.13 | 28.00 | 28.00 | 2,744 | +0.03(+0.10%) |
Sep 28, 2021 | 27.98 | 28.11 | 27.95 | 27.97 | 3,560 | -0.34(-1.22%) |
Sep 27, 2021 | 28.34 | 28.38 | 28.31 | 28.31 | 1,266 | -0.04(-0.13%) |
Sep 24, 2021 | 28.36 | 28.38 | 28.31 | 28.35 | 5,001 | +0.00(+0.02%) |
Sep 23, 2021 | 28.38 | 28.39 | 28.34 | 28.34 | 2,066 | +0.23(+0.84%) |
Sep 22, 2021 | 28.15 | 28.25 | 28.11 | 28.11 | 3,106 | +0.19(+0.69%) |
Sep 21, 2021 | 28.03 | 28.04 | 27.92 | 27.92 | 3,435 | -0.08(-0.27%) |
Sep 20, 2021 | 27.96 | 28.00 | 27.82 | 27.99 | 3,769 | -0.23(-0.81%) |
Sep 17, 2021 | 28.21 | 28.32 | 28.21 | 28.22 | 2,221 | -0.15(-0.54%) |
Sep 16, 2021 | 28.35 | 28.45 | 28.22 | 28.38 | 7,554 | +0.02(+0.06%) |
Sep 15, 2021 | 28.27 | 28.43 | 28.27 | 28.36 | 7,591 | +0.12(+0.44%) |
Sep 14, 2021 | 28.48 | 28.48 | 28.19 | 28.23 | 4,449 | -0.06(-0.20%) |
Sep 13, 2021 | 28.38 | 28.38 | 28.23 | 28.29 | 12,843 | +0.01(+0.04%) |
Sep 10, 2021 | 28.41 | 28.45 | 28.28 | 28.28 | 4,476 | -0.12(-0.42%) |
Sep 09, 2021 | 28.45 | 28.51 | 28.34 | 28.40 | 4,742 | -0.03(-0.12%) |
Sep 08, 2021 | 28.49 | 28.49 | 28.37 | 28.43 | 6,550 | -0.05(-0.16%) |
Sep 07, 2021 | 28.54 | 28.55 | 28.44 | 28.48 | 2,576 | -0.04(-0.15%) |
Sep 03, 2021 | 28.72 | 28.72 | 28.46 | 28.52 | 3,668 | -0.01(-0.04%) |
Sep 02, 2021 | 28.77 | 28.77 | 28.50 | 28.53 | 3,504 | +0.03(+0.11%) |
Sep 01, 2021 | 28.59 | 28.59 | 28.47 | 28.50 | 10,627 | +0.01(+0.05%) |
Aug 31, 2021 | 28.55 | 28.55 | 28.41 | 28.49 | 4,088 | -0.03(-0.11%) |
Aug 30, 2021 | 28.59 | 28.59 | 28.52 | 28.52 | 7,271 | +0.06(+0.23%) |
Aug 27, 2021 | 28.43 | 28.51 | 28.39 | 28.45 | 28,864 | +0.14(+0.48%) |
Aug 26, 2021 | 28.42 | 28.42 | 28.32 | 28.32 | 6,074 | -0.09(-0.33%) |
Aug 25, 2021 | 28.42 | 28.42 | 28.42 | 28.41 | 1,445 | +0.05(+0.18%) |
Aug 24, 2021 | 28.43 | 28.44 | 28.32 | 28.36 | 9,861 | -0.02(-0.05%) |
Aug 23, 2021 | 28.40 | 28.42 | 28.37 | 28.38 | 4,326 | +0.17(+0.61%) |
Aug 20, 2021 | 28.23 | 28.25 | 28.04 | 28.20 | 27,614 | +0.14(+0.49%) |
Aug 19, 2021 | 28.11 | 28.12 | 27.99 | 28.07 | 4,223 | -0.06(-0.22%) |
Aug 18, 2021 | 28.23 | 28.26 | 28.09 | 28.13 | 5,556 | -0.12(-0.42%) |
Aug 17, 2021 | 28.27 | 28.31 | 28.18 | 28.25 | 7,928 | -0.12(-0.44%) |
Aug 16, 2021 | 28.28 | 28.37 | 28.28 | 28.37 | 1,147 | +0.03(+0.12%) |
Aug 13, 2021 | 28.31 | 28.37 | 28.30 | 28.34 | 2,468 | +0.02(+0.09%) |
Aug 12, 2021 | 28.25 | 28.32 | 28.25 | 28.32 | 1,683 | +0.05(+0.16%) |
Aug 11, 2021 | 28.25 | 28.29 | 28.24 | 28.27 | 7,274 | +0.05(+0.17%) |
Aug 10, 2021 | 28.23 | 28.28 | 28.19 | 28.22 | 5,640 | +0.01(+0.02%) |
Aug 09, 2021 | 28.25 | 28.27 | 28.19 | 28.21 | 5,034 | -0.02(-0.06%) |
Aug 06, 2021 | 28.19 | 28.28 | 28.19 | 28.23 | 1,130 | +0.03(+0.12%) |
Aug 05, 2021 | 28.20 | 28.23 | 28.13 | 28.20 | 14,614 | +0.08(+0.28%) |
Aug 04, 2021 | 28.17 | 28.18 | 28.12 | 28.12 | 4,933 | -0.05(-0.17%) |
Aug 03, 2021 | 28.04 | 28.20 | 28.04 | 28.17 | 7,124 | +0.12(+0.44%) |
Aug 02, 2021 | 28.16 | 28.20 | 28.04 | 28.04 | 3,965 | -0.03(-0.10%) |
Jul 30, 2021 | 28.09 | 28.13 | 28.07 | 28.07 | 475 | -0.06(-0.23%) |
Jul 29, 2021 | 28.18 | 28.20 | 28.11 | 28.13 | 2,901 | +0.07(+0.24%) |
Jul 28, 2021 | 28.08 | 28.10 | 28.02 | 28.07 | 14,723 | +0.01(+0.03%) |
Jul 27, 2021 | 27.97 | 28.10 | 27.96 | 28.06 | 13,019 | -0.07(-0.25%) |
Jul 26, 2021 | 28.07 | 28.13 | 28.06 | 28.13 | 7,942 | +0.01(+0.05%) |
Jul 23, 2021 | 28.09 | 28.16 | 28.03 | 28.12 | 12,574 | +0.15(+0.52%) |
Jul 22, 2021 | 27.95 | 27.99 | 27.92 | 27.97 | 9,190 | +0.05(+0.19%) |
Jul 21, 2021 | 27.93 | 27.93 | 27.87 | 27.91 | 7,351 | +0.11(+0.39%) |
Jul 20, 2021 | 27.71 | 27.82 | 27.71 | 27.81 | 12,322 | +0.35(+1.28%) |
Jul 19, 2021 | 27.65 | 27.65 | 27.44 | 27.46 | 23,834 | -0.32(-1.14%) |
Jul 16, 2021 | 27.99 | 27.99 | 27.77 | 27.77 | 15,352 | -0.13(-0.47%) |
Jul 15, 2021 | 27.96 | 28.00 | 27.89 | 27.90 | 28,804 | -0.08(-0.29%) |
Jul 14, 2021 | 28.03 | 28.05 | 27.98 | 27.98 | 16,197 | +0.03(+0.10%) |
Jul 13, 2021 | 28.01 | 28.04 | 27.92 | 27.96 | 19,065 | -0.05(-0.19%) |
Jul 12, 2021 | 27.98 | 28.01 | 27.94 | 28.01 | 12,755 | +0.07(+0.24%) |
Jul 09, 2021 | 27.90 | 27.99 | 27.88 | 27.94 | 11,903 | +0.19(+0.68%) |
Jul 08, 2021 | 27.69 | 27.83 | 27.63 | 27.75 | 15,194 | -0.14(-0.49%) |
Jul 07, 2021 | 27.93 | 27.95 | 27.84 | 27.89 | 18,205 | +0.02(+0.06%) |
Jul 06, 2021 | 27.92 | 27.92 | 27.71 | 27.87 | 5,380 | -0.02(-0.06%) |
Jul 02, 2021 | 27.82 | 27.92 | 27.79 | 27.89 | 2,822 | +0.12(+0.43%) |