Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.35 | 28.35 | 28.15 | 28.20 | 14,010 | -0.06(-0.21%) |
Sep 29, 2021 | 28.26 | 28.35 | 28.26 | 28.26 | 13,816 | +0.09(+0.32%) |
Sep 28, 2021 | 28.40 | 28.40 | 28.11 | 28.17 | 10,937 | -0.72(-2.49%) |
Sep 27, 2021 | 29.05 | 29.05 | 28.89 | 28.89 | 11,801 | -0.43(-1.47%) |
Sep 24, 2021 | 29.35 | 29.35 | 29.30 | 29.32 | 2,953 | -0.41(-1.38%) |
Sep 23, 2021 | 29.64 | 29.75 | 29.64 | 29.73 | 6,411 | +0.26(+0.88%) |
Sep 22, 2021 | 29.37 | 29.57 | 29.37 | 29.47 | 4,730 | +0.17(+0.58%) |
Sep 21, 2021 | 29.24 | 29.40 | 29.24 | 29.30 | 11,980 | +0.31(+1.07%) |
Sep 20, 2021 | 28.84 | 29.06 | 28.80 | 28.99 | 12,944 | -0.53(-1.80%) |
Sep 17, 2021 | 29.61 | 29.61 | 29.40 | 29.52 | 3,432 | -0.23(-0.77%) |
Sep 16, 2021 | 29.78 | 29.78 | 29.70 | 29.75 | 1,836 | +0.09(+0.30%) |
Sep 15, 2021 | 29.72 | 29.72 | 29.56 | 29.66 | 23,610 | -0.06(-0.20%) |
Sep 14, 2021 | 29.62 | 29.72 | 29.62 | 29.72 | 5,160 | +0.13(+0.44%) |
Sep 13, 2021 | 29.77 | 29.78 | 29.59 | 29.59 | 2,738 | +0.01(+0.03%) |
Sep 10, 2021 | 29.82 | 29.82 | 29.58 | 29.58 | 18,676 | -0.02(-0.07%) |
Sep 09, 2021 | 29.79 | 29.82 | 29.58 | 29.60 | 9,171 | -0.25(-0.84%) |
Sep 08, 2021 | 29.95 | 29.95 | 29.85 | 29.85 | 13,299 | -0.33(-1.09%) |
Sep 07, 2021 | 30.13 | 30.18 | 30.13 | 30.18 | 8,290 | +0.09(+0.30%) |
Sep 03, 2021 | 30.09 | 30.09 | 30.09 | 0 | -0.06(-0.20%) | |
Sep 02, 2021 | 30.18 | 30.20 | 30.14 | 30.15 | 10,666 | +0.03(+0.10%) |
Sep 01, 2021 | 30.02 | 30.15 | 30.02 | 30.12 | 8,522 | +0.12(+0.40%) |
Aug 31, 2021 | 30.15 | 30.15 | 29.95 | 30.00 | 6,712 | -0.17(-0.56%) |
Aug 30, 2021 | 30.09 | 30.17 | 30.08 | 30.17 | 7,288 | +0.10(+0.33%) |
Aug 27, 2021 | 30.01 | 30.07 | 30.01 | 30.07 | 8,762 | +0.09(+0.30%) |
Aug 26, 2021 | 29.97 | 30.02 | 29.97 | 29.98 | 1,898 | +0.02(+0.07%) |
Aug 25, 2021 | 30.00 | 30.00 | 29.93 | 29.96 | 9,836 | -0.11(-0.37%) |
Aug 24, 2021 | 30.05 | 30.08 | 30.02 | 30.07 | 14,889 | -0.10(-0.33%) |
Aug 23, 2021 | 30.11 | 30.20 | 30.06 | 30.17 | 2,532 | +0.00(+0.00%) |
Aug 20, 2021 | 30.00 | 30.17 | 30.00 | 30.17 | 9,590 | +0.20(+0.67%) |
Aug 19, 2021 | 29.75 | 29.98 | 29.74 | 29.97 | 11,523 | -0.09(-0.30%) |
Aug 18, 2021 | 30.14 | 30.23 | 30.06 | 30.06 | 9,819 | -0.09(-0.30%) |
Aug 17, 2021 | 30.10 | 30.17 | 30.05 | 30.15 | 15,007 | +0.09(+0.30%) |
Aug 16, 2021 | 30.06 | 30.06 | 29.94 | 30.06 | 10,071 | -0.08(-0.27%) |
Aug 13, 2021 | 30.12 | 30.16 | 30.10 | 30.14 | 5,272 | +0.03(+0.10%) |
Aug 12, 2021 | 30.05 | 30.11 | 30.01 | 30.11 | 7,549 | +0.12(+0.40%) |
Aug 11, 2021 | 29.99 | 30.02 | 29.96 | 29.99 | 6,786 | +0.10(+0.33%) |
Aug 10, 2021 | 29.90 | 29.96 | 29.86 | 29.89 | 3,982 | +0.05(+0.17%) |
Aug 09, 2021 | 29.71 | 29.84 | 29.71 | 29.84 | 8,334 | +0.19(+0.64%) |
Aug 06, 2021 | 29.73 | 29.73 | 29.63 | 29.65 | 4,035 | -0.18(-0.60%) |
Aug 05, 2021 | 29.84 | 29.84 | 29.75 | 29.83 | 7,482 | +0.18(+0.61%) |
Aug 04, 2021 | 29.56 | 29.70 | 29.56 | 29.65 | 10,486 | +0.14(+0.47%) |
Aug 03, 2021 | 29.41 | 29.51 | 29.36 | 29.51 | 35,187 | +0.25(+0.85%) |
Jul 30, 2021 | 29.26 | 29.26 | 29.26 | 0 | +0.10(+0.34%) | |
Jul 29, 2021 | 29.19 | 29.23 | 29.16 | 29.16 | 19,976 | +0.02(+0.07%) |
Jul 28, 2021 | 29.05 | 29.15 | 29.05 | 29.14 | 10,788 | +0.17(+0.59%) |
Jul 27, 2021 | 28.99 | 28.99 | 28.89 | 28.97 | 13,829 | -0.13(-0.45%) |
Jul 26, 2021 | 29.20 | 29.20 | 29.07 | 29.10 | 2,859 | -0.16(-0.55%) |
Jul 23, 2021 | 29.18 | 29.29 | 29.16 | 29.26 | 6,330 | +0.32(+1.11%) |
Jul 22, 2021 | 28.87 | 28.94 | 28.85 | 28.94 | 7,251 | +0.01(+0.03%) |
Jul 21, 2021 | 28.85 | 28.94 | 28.81 | 28.93 | 10,337 | +0.22(+0.77%) |
Jul 20, 2021 | 28.60 | 28.75 | 28.60 | 28.71 | 7,124 | +0.08(+0.28%) |
Jul 19, 2021 | 28.52 | 28.63 | 28.45 | 28.63 | 2,637 | -0.20(-0.69%) |
Jul 16, 2021 | 28.95 | 28.95 | 28.83 | 28.83 | 121,178 | -0.07(-0.24%) |
Jul 15, 2021 | 28.95 | 28.95 | 28.81 | 28.90 | 4,484 | -0.15(-0.52%) |
Jul 14, 2021 | 29.03 | 29.08 | 29.03 | 29.05 | 6,098 | -0.04(-0.14%) |
Jul 13, 2021 | 29.03 | 29.10 | 29.03 | 29.09 | 6,886 | +0.06(+0.21%) |
Jul 12, 2021 | 28.99 | 29.03 | 28.96 | 29.03 | 4,611 | +0.25(+0.87%) |
Jul 09, 2021 | 28.60 | 28.79 | 28.60 | 28.78 | 7,101 | +0.23(+0.81%) |
Jul 08, 2021 | 28.51 | 28.61 | 28.42 | 28.55 | 20,363 | -0.41(-1.42%) |
Jul 07, 2021 | 28.86 | 28.97 | 28.79 | 28.96 | 14,904 | +0.33(+1.15%) |
Jul 06, 2021 | 28.67 | 28.67 | 28.52 | 28.63 | 3,943 | -0.09(-0.31%) |
Jul 05, 2021 | 28.64 | 28.75 | 28.60 | 28.72 | 10,030 | +0.15(+0.53%) |