Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.82 | 29.94 | 29.82 | 29.92 | 3,110 | +0.02(+0.08%) |
Oct 28, 2021 | 29.88 | 29.92 | 29.80 | 29.90 | 51,580 | +0.12(+0.39%) |
Oct 27, 2021 | 29.85 | 29.85 | 29.75 | 29.78 | 1,004 | -0.08(-0.28%) |
Oct 26, 2021 | 29.81 | 29.86 | 5,788 | +0.09(+0.30%) | ||
Oct 25, 2021 | 29.77 | 29.85 | 29.76 | 29.77 | 12,728 | +0.04(+0.15%) |
Oct 22, 2021 | 29.70 | 29.78 | 29.67 | 29.73 | 12,833 | -0.02(-0.05%) |
Oct 21, 2021 | 29.70 | 29.75 | 29.69 | 29.74 | 2,618 | +0.06(+0.21%) |
Oct 20, 2021 | 29.73 | 29.75 | 29.68 | 29.68 | 3,703 | +0.03(+0.10%) |
Oct 19, 2021 | 29.60 | 29.67 | 29.60 | 29.65 | 2,910 | +0.15(+0.50%) |
Oct 18, 2021 | 29.61 | 29.61 | 29.41 | 29.50 | 13,378 | +0.05(+0.16%) |
Oct 15, 2021 | 29.48 | 29.48 | 29.46 | 29.46 | 860 | +0.13(+0.44%) |
Oct 14, 2021 | 29.29 | 29.34 | 29.29 | 29.33 | 1,185 | +0.24(+0.82%) |
Oct 13, 2021 | 29.02 | 29.13 | 29.02 | 29.09 | 966 | +0.12(+0.41%) |
Oct 12, 2021 | 28.98 | 29.06 | 28.97 | 28.97 | 2,196 | -0.08(-0.26%) |
Oct 11, 2021 | 29.20 | 29.20 | 29.05 | 29.05 | 4,917 | -0.07(-0.23%) |
Oct 08, 2021 | 29.18 | 29.20 | 29.10 | 29.12 | 16,341 | +0.00(+0.02%) |
Oct 07, 2021 | 29.29 | 29.33 | 29.11 | 29.11 | 2,434 | +0.05(+0.18%) |
Oct 06, 2021 | 28.84 | 29.07 | 28.78 | 29.06 | 3,941 | +0.11(+0.39%) |
Oct 05, 2021 | 29.00 | 29.00 | 28.94 | 28.95 | 2,438 | +0.24(+0.82%) |
Oct 04, 2021 | 28.97 | 29.00 | 28.65 | 28.71 | 37,458 | -0.41(-1.41%) |
Oct 01, 2021 | 28.87 | 29.18 | 28.80 | 29.12 | 193,903 | +0.28(+0.98%) |
Sep 30, 2021 | 28.89 | 28.89 | 28.79 | 28.84 | 19,404 | -0.01(-0.03%) |
Sep 29, 2021 | 28.85 | 28.85 | 28.78 | 28.84 | 46,087 | +0.04(+0.15%) |
Sep 28, 2021 | 28.80 | 28.85 | 28.76 | 28.80 | 59,372 | -0.01(-0.03%) |
Sep 27, 2021 | 28.85 | 28.85 | 28.77 | 28.81 | 15,975 | -0.02(-0.07%) |
Sep 24, 2021 | 28.80 | 28.84 | 28.80 | 28.83 | 13,193 | -0.02(-0.07%) |
Sep 23, 2021 | 28.84 | 28.85 | 28.76 | 28.85 | 71,707 | +0.06(+0.19%) |
Sep 22, 2021 | 28.79 | 28.79 | 28.79 | 28.79 | 87 | +0.01(+0.03%) |
Sep 21, 2021 | 28.82 | 28.83 | 28.75 | 28.78 | 178,730 | +0.04(+0.16%) |
Sep 20, 2021 | 28.71 | 28.77 | 28.71 | 28.74 | 1,208 | -0.04(-0.15%) |
Sep 17, 2021 | 28.79 | 28.79 | 28.78 | 28.78 | 1,312 | -0.01(-0.04%) |
Sep 16, 2021 | 28.81 | 28.82 | 28.75 | 28.79 | 10,639 | +0.06(+0.21%) |
Sep 15, 2021 | 28.81 | 28.81 | 28.73 | 28.74 | 3,159 | -0.05(-0.17%) |
Sep 14, 2021 | 28.77 | 28.80 | 28.77 | 28.79 | 8,988 | +0.02(+0.05%) |
Sep 13, 2021 | 28.85 | 28.85 | 28.71 | 28.77 | 15,402 | -0.02(-0.05%) |
Sep 10, 2021 | 28.80 | 28.80 | 28.79 | 28.79 | 945 | +0.02(+0.07%) |
Sep 09, 2021 | 28.81 | 28.82 | 28.76 | 28.76 | 7,979 | -0.01(-0.04%) |
Sep 08, 2021 | 28.84 | 28.84 | 28.77 | 28.77 | 1,555 | +0.00(+0.00%) |
Sep 07, 2021 | 28.81 | 28.81 | 28.77 | 28.77 | 1,112 | +0.00(+0.00%) |
Sep 03, 2021 | 28.81 | 28.81 | 28.77 | 28.77 | 2,299 | -0.00(-0.01%) |
Sep 02, 2021 | 28.85 | 28.85 | 28.78 | 28.78 | 3,070 | +0.01(+0.03%) |
Sep 01, 2021 | 28.76 | 28.81 | 28.73 | 28.77 | 12,492 | -0.01(-0.02%) |
Aug 31, 2021 | 28.81 | 28.81 | 28.75 | 28.77 | 10,551 | -0.00(-0.02%) |
Aug 30, 2021 | 28.78 | 28.78 | 28.78 | 28.78 | 35 | +0.01(+0.03%) |
Aug 27, 2021 | 28.77 | 28.77 | 28.77 | 28.77 | 178 | +0.03(+0.11%) |
Aug 26, 2021 | 28.74 | 28.74 | 28.74 | 28.74 | 15 | -0.03(-0.09%) |
Aug 25, 2021 | 28.77 | 28.77 | 28.77 | 28.77 | 1 | +0.00(+0.02%) |
Aug 24, 2021 | 28.76 | 28.76 | 28.76 | 28.76 | 92 | +0.01(+0.03%) |
Aug 23, 2021 | 28.79 | 28.79 | 28.75 | 28.75 | 801 | +0.03(+0.11%) |
Aug 20, 2021 | 28.71 | 28.74 | 28.71 | 28.72 | 4,354 | +0.04(+0.12%) |
Aug 19, 2021 | 28.64 | 28.68 | 28.64 | 28.68 | 234 | -0.03(-0.11%) |
Aug 18, 2021 | 28.73 | 28.73 | 28.72 | 28.72 | 233 | -0.00(-0.01%) |
Aug 17, 2021 | 28.76 | 28.76 | 28.72 | 28.72 | 1,055 | -0.05(-0.19%) |
Aug 16, 2021 | 28.73 | 28.79 | 28.71 | 28.77 | 3,170 | +0.00(+0.02%) |
Aug 13, 2021 | 28.77 | 28.78 | 28.77 | 28.77 | 447 | +0.01(+0.03%) |
Aug 12, 2021 | 28.76 | 28.77 | 28.76 | 28.76 | 3,483 | +0.00(+0.00%) |
Aug 11, 2021 | 28.76 | 28.76 | 28.76 | 28.76 | 4,243 | +0.05(+0.16%) |
Aug 10, 2021 | 28.71 | 28.75 | 28.71 | 28.71 | 2,730 | +0.00(+0.02%) |
Aug 09, 2021 | 28.69 | 28.71 | 28.69 | 28.71 | 239 | +0.01(+0.03%) |
Aug 06, 2021 | 28.70 | 28.70 | 28.70 | 28.70 | 100 | +0.02(+0.07%) |
Aug 05, 2021 | 28.68 | 28.68 | 28.68 | 28.68 | 56 | +0.02(+0.07%) |
Aug 04, 2021 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | -0.00(-0.00%) |
Aug 03, 2021 | 28.66 | 28.66 | 28.66 | 28.66 | 13 | +0.03(+0.09%) |