Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.49 | 28.51 | 28.24 | 28.24 | 182,905 | -0.18(-0.63%) |
Sep 29, 2021 | 28.41 | 28.56 | 28.15 | 28.42 | 15,791 | +0.11(+0.39%) |
Sep 28, 2021 | 28.42 | 28.42 | 28.03 | 28.31 | 18,767 | -0.15(-0.53%) |
Sep 27, 2021 | 28.51 | 28.51 | 28.26 | 28.46 | 149,654 | -0.01(-0.04%) |
Sep 24, 2021 | 28.50 | 28.52 | 28.26 | 28.47 | 21,979 | -0.10(-0.35%) |
Sep 23, 2021 | 28.58 | 28.61 | 28.52 | 28.57 | 3,614 | +0.04(+0.14%) |
Sep 22, 2021 | 28.31 | 28.58 | 28.31 | 28.53 | 8,232 | +0.14(+0.49%) |
Sep 21, 2021 | 28.44 | 28.48 | 28.34 | 28.39 | 5,926 | +0.09(+0.32%) |
Sep 20, 2021 | 28.51 | 28.51 | 28.30 | 28.30 | 7,384 | -0.15(-0.54%) |
Sep 17, 2021 | 28.47 | 28.50 | 28.42 | 28.45 | 8,725 | -0.02(-0.06%) |
Sep 16, 2021 | 28.39 | 28.47 | 28.24 | 28.47 | 5,618 | +0.08(+0.28%) |
Sep 15, 2021 | 28.39 | 28.41 | 28.26 | 28.39 | 16,811 | +0.01(+0.04%) |
Sep 14, 2021 | 28.38 | 28.41 | 28.25 | 28.38 | 12,050 | +0.07(+0.25%) |
Sep 13, 2021 | 28.40 | 28.40 | 28.30 | 28.31 | 3,732 | -0.03(-0.09%) |
Sep 10, 2021 | 28.39 | 28.39 | 28.23 | 28.34 | 3,496 | -0.00(-0.01%) |
Sep 09, 2021 | 28.37 | 28.40 | 28.18 | 28.34 | 31,640 | -0.03(-0.11%) |
Sep 08, 2021 | 28.35 | 28.38 | 28.29 | 28.37 | 14,174 | +0.02(+0.07%) |
Sep 07, 2021 | 28.36 | 28.40 | 28.30 | 28.35 | 9,047 | +0.01(+0.02%) |
Sep 03, 2021 | 28.35 | 28.35 | 28.30 | 28.34 | 7,380 | -0.01(-0.02%) |
Sep 02, 2021 | 28.35 | 28.39 | 28.23 | 28.35 | 8,114 | +0.05(+0.18%) |
Sep 01, 2021 | 28.22 | 28.42 | 28.22 | 28.30 | 9,780 | +0.16(+0.57%) |
Aug 31, 2021 | 28.37 | 28.38 | 28.13 | 28.14 | 40,057 | -0.22(-0.78%) |
Aug 30, 2021 | 28.24 | 28.37 | 28.21 | 28.36 | 7,589 | +0.12(+0.43%) |
Aug 27, 2021 | 28.42 | 28.42 | 28.07 | 28.24 | 12,629 | -0.17(-0.60%) |
Aug 26, 2021 | 28.38 | 28.41 | 28.38 | 28.41 | 1,540 | +0.16(+0.57%) |
Aug 25, 2021 | 28.49 | 28.58 | 28.25 | 28.25 | 134,202 | -0.25(-0.88%) |
Aug 24, 2021 | 28.56 | 28.56 | 28.43 | 28.50 | 5,851 | -0.01(-0.04%) |
Aug 23, 2021 | 28.50 | 28.58 | 28.46 | 28.51 | 7,480 | +0.01(+0.04%) |
Aug 20, 2021 | 28.39 | 28.50 | 28.33 | 28.50 | 4,395 | +0.11(+0.39%) |
Aug 19, 2021 | 28.32 | 28.39 | 28.27 | 28.39 | 5,635 | +0.09(+0.32%) |
Aug 18, 2021 | 28.32 | 28.33 | 28.22 | 28.30 | 5,043 | -0.09(-0.32%) |
Aug 17, 2021 | 28.59 | 28.59 | 28.39 | 28.39 | 5,423 | -0.20(-0.70%) |
Aug 16, 2021 | 28.59 | 28.59 | 28.54 | 28.59 | 5,887 | +0.06(+0.21%) |
Aug 13, 2021 | 28.43 | 28.59 | 28.34 | 28.53 | 11,279 | +0.19(+0.67%) |
Aug 12, 2021 | 28.43 | 28.49 | 28.29 | 28.34 | 7,427 | -0.28(-0.98%) |
Aug 11, 2021 | 28.73 | 28.88 | 28.60 | 28.62 | 12,707 | +0.02(+0.07%) |
Aug 10, 2021 | 28.76 | 28.87 | 28.60 | 28.60 | 6,905 | -0.29(-1.00%) |
Aug 09, 2021 | 29.22 | 29.22 | 28.85 | 28.89 | 26,370 | -0.30(-1.03%) |
Aug 06, 2021 | 29.07 | 29.19 | 28.96 | 29.19 | 5,434 | +0.14(+0.48%) |
Aug 05, 2021 | 29.09 | 29.09 | 28.80 | 29.05 | 9,896 | +0.03(+0.10%) |
Aug 04, 2021 | 28.94 | 29.02 | 28.77 | 29.02 | 17,795 | +0.12(+0.43%) |
Aug 03, 2021 | 28.85 | 28.94 | 28.65 | 28.89 | 8,005 | +0.09(+0.33%) |
Aug 02, 2021 | 28.73 | 28.96 | 28.73 | 28.80 | 7,921 | +0.07(+0.24%) |
Jul 30, 2021 | 28.52 | 28.73 | 28.40 | 28.73 | 12,049 | +0.23(+0.81%) |
Jul 29, 2021 | 28.54 | 28.62 | 28.37 | 28.50 | 12,361 | +0.05(+0.18%) |
Jul 28, 2021 | 28.62 | 28.62 | 28.36 | 28.45 | 3,891 | -0.12(-0.42%) |
Jul 27, 2021 | 28.51 | 28.57 | 28.43 | 28.57 | 7,070 | -0.01(-0.03%) |
Jul 26, 2021 | 28.66 | 28.66 | 28.49 | 28.58 | 14,489 | -0.08(-0.28%) |
Jul 23, 2021 | 28.66 | 28.66 | 28.48 | 28.66 | 7,759 | +0.00(+0.00%) |
Jul 22, 2021 | 28.64 | 28.71 | 28.48 | 28.66 | 6,966 | +0.18(+0.65%) |
Jul 21, 2021 | 28.57 | 28.69 | 28.48 | 28.48 | 6,497 | -0.10(-0.36%) |
Jul 20, 2021 | 28.60 | 28.70 | 28.54 | 28.58 | 15,328 | -0.01(-0.03%) |
Jul 19, 2021 | 28.70 | 28.70 | 28.50 | 28.59 | 4,448 | +0.02(+0.07%) |
Jul 16, 2021 | 28.59 | 28.69 | 28.56 | 28.57 | 8,134 | -0.02(-0.07%) |
Jul 15, 2021 | 28.71 | 28.73 | 28.57 | 28.59 | 10,457 | -0.12(-0.42%) |
Jul 14, 2021 | 28.71 | 28.71 | 28.49 | 28.71 | 11,752 | +0.00(+0.00%) |
Jul 13, 2021 | 28.71 | 28.71 | 28.55 | 28.71 | 10,672 | +0.02(+0.07%) |
Jul 12, 2021 | 28.68 | 28.71 | 28.59 | 28.69 | 4,816 | +0.16(+0.56%) |
Jul 09, 2021 | 28.69 | 28.71 | 28.53 | 28.53 | 4,892 | -0.11(-0.38%) |
Jul 08, 2021 | 28.69 | 28.69 | 28.64 | 28.64 | 2,434 | -0.05(-0.17%) |
Jul 07, 2021 | 28.52 | 28.69 | 28.52 | 28.69 | 20,924 | +0.18(+0.63%) |
Jul 06, 2021 | 28.48 | 28.51 | 28.43 | 28.51 | 4,764 | +0.13(+0.46%) |
Jul 02, 2021 | 28.41 | 28.48 | 28.37 | 28.38 | 6,579 | -0.10(-0.33%) |