Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 28.66 | 28.66 | 28.63 | 28.63 | 2,255 | -0.00(-0.00%) |
Jul 30, 2021 | 28.68 | 28.68 | 28.63 | 28.63 | 286 | -0.02(-0.07%) |
Jul 29, 2021 | 28.65 | 28.65 | 28.65 | 28.65 | 2 | +0.04(+0.14%) |
Jul 28, 2021 | 28.61 | 28.61 | 28.56 | 28.61 | 5,866 | +0.00(+0.01%) |
Jul 27, 2021 | 28.61 | 28.61 | 28.61 | 28.61 | 0 | -0.02(-0.08%) |
Jul 26, 2021 | 28.63 | 28.63 | 28.63 | 28.63 | 0 | +0.01(+0.02%) |
Jul 23, 2021 | 28.58 | 28.63 | 28.58 | 28.63 | 187 | +0.03(+0.12%) |
Jul 22, 2021 | 28.59 | 28.59 | 28.59 | 28.59 | 5 | +0.01(+0.05%) |
Jul 21, 2021 | 28.58 | 28.58 | 28.58 | 28.58 | 195 | +0.06(+0.21%) |
Jul 20, 2021 | 28.52 | 28.52 | 28.52 | 28.52 | 141 | +0.12(+0.42%) |
Jul 19, 2021 | 28.51 | 28.51 | 28.40 | 28.40 | 4,153 | -0.14(-0.50%) |
Jul 16, 2021 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | -0.02(-0.07%) |
Jul 15, 2021 | 28.57 | 28.57 | 28.56 | 28.56 | 425 | -0.02(-0.07%) |
Jul 14, 2021 | 28.61 | 28.61 | 28.58 | 28.58 | 463 | +0.02(+0.05%) |
Jul 13, 2021 | 28.57 | 28.57 | 28.57 | 28.57 | 243 | -0.01(-0.04%) |
Jul 12, 2021 | 28.57 | 28.59 | 28.54 | 28.58 | 1,876 | -0.00(-0.00%) |
Jul 09, 2021 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | +0.05(+0.18%) |
Jul 08, 2021 | 28.53 | 28.53 | 28.53 | 28.53 | 8 | -0.03(-0.11%) |
Jul 07, 2021 | 28.56 | 28.56 | 28.56 | 28.56 | 73 | +0.00(+0.02%) |
Jul 06, 2021 | 28.55 | 28.55 | 28.55 | 28.55 | 65 | -0.02(-0.07%) |
Jul 02, 2021 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | +0.03(+0.12%) |