Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.03 | 29.03 | 28.59 | 28.54 | 30,393 | -0.42(-1.44%) |
Sep 29, 2021 | 28.88 | 29.10 | 28.88 | 28.95 | 16,811 | +0.08(+0.26%) |
Sep 28, 2021 | 29.20 | 29.20 | 28.87 | 28.88 | 24,654 | -0.39(-1.34%) |
Sep 27, 2021 | 29.25 | 29.37 | 29.25 | 29.27 | 6,834 | +0.08(+0.29%) |
Sep 24, 2021 | 29.12 | 29.24 | 29.12 | 29.19 | 9,370 | +0.01(+0.04%) |
Sep 23, 2021 | 28.96 | 29.25 | 28.96 | 29.17 | 22,265 | +0.43(+1.48%) |
Sep 22, 2021 | 28.77 | 28.87 | 28.74 | 28.75 | 25,171 | +0.27(+0.93%) |
Sep 21, 2021 | 28.79 | 28.79 | 28.47 | 28.48 | 6,889 | -0.05(-0.16%) |
Sep 20, 2021 | 28.68 | 28.71 | 28.24 | 28.53 | 82,603 | -0.49(-1.70%) |
Sep 17, 2021 | 29.04 | 29.07 | 28.98 | 29.02 | 17,610 | -0.17(-0.59%) |
Sep 16, 2021 | 29.35 | 29.35 | 29.07 | 29.19 | 7,025 | -0.07(-0.22%) |
Sep 15, 2021 | 29.06 | 29.28 | 29.04 | 29.26 | 89,865 | +0.20(+0.69%) |
Sep 14, 2021 | 29.27 | 29.27 | 29.01 | 29.06 | 18,612 | -0.25(-0.84%) |
Sep 13, 2021 | 29.32 | 29.38 | 29.20 | 29.31 | 18,289 | +0.17(+0.58%) |
Sep 10, 2021 | 29.48 | 29.48 | 29.14 | 29.14 | 91,373 | -0.20(-0.67%) |
Sep 09, 2021 | 29.44 | 29.59 | 29.33 | 29.34 | 15,137 | -0.14(-0.48%) |
Sep 08, 2021 | 29.54 | 29.54 | 29.39 | 29.48 | 13,979 | -0.05(-0.16%) |
Sep 07, 2021 | 29.54 | 29.60 | 29.52 | 29.52 | 18,653 | -0.23(-0.77%) |
Sep 03, 2021 | 29.76 | 29.79 | 29.70 | 29.75 | 24,894 | -0.07(-0.22%) |
Sep 02, 2021 | 29.83 | 29.83 | 29.73 | 29.82 | 19,068 | +0.12(+0.42%) |
Sep 01, 2021 | 29.73 | 29.75 | 29.69 | 29.70 | 178,561 | -0.04(-0.13%) |
Aug 31, 2021 | 29.74 | 29.79 | 29.71 | 29.73 | 12,913 | -0.01(-0.03%) |
Aug 30, 2021 | 29.71 | 29.81 | 29.71 | 29.74 | 14,598 | -0.01(-0.03%) |
Aug 27, 2021 | 29.65 | 29.76 | 29.65 | 29.75 | 8,424 | +0.18(+0.61%) |
Aug 26, 2021 | 29.74 | 29.74 | 29.57 | 29.57 | 9,060 | -0.19(-0.64%) |
Aug 25, 2021 | 29.75 | 29.80 | 29.75 | 29.76 | 146,331 | +0.07(+0.24%) |
Aug 24, 2021 | 29.72 | 29.74 | 29.69 | 29.69 | 5,769 | +0.02(+0.07%) |
Aug 23, 2021 | 29.58 | 29.73 | 29.58 | 29.67 | 6,205 | +0.19(+0.65%) |
Aug 20, 2021 | 29.40 | 29.48 | 29.40 | 29.48 | 3,157 | +0.19(+0.66%) |
Aug 19, 2021 | 29.09 | 29.35 | 29.07 | 29.29 | 15,005 | -0.07(-0.23%) |
Aug 18, 2021 | 29.57 | 29.68 | 29.35 | 29.35 | 4,763 | -0.33(-1.13%) |
Aug 17, 2021 | 29.69 | 29.69 | 29.56 | 29.69 | 10,276 | -0.20(-0.67%) |
Aug 16, 2021 | 29.67 | 29.89 | 29.67 | 29.89 | 6,726 | +0.07(+0.23%) |
Aug 13, 2021 | 29.87 | 29.87 | 29.78 | 29.82 | 3,824 | +0.04(+0.14%) |
Aug 12, 2021 | 29.68 | 29.78 | 29.68 | 29.78 | 1,415 | +0.02(+0.05%) |
Aug 11, 2021 | 29.65 | 29.77 | 29.65 | 29.76 | 19,147 | +0.19(+0.64%) |
Aug 10, 2021 | 29.45 | 29.58 | 29.45 | 29.57 | 10,273 | +0.15(+0.52%) |
Aug 09, 2021 | 29.44 | 29.46 | 29.40 | 29.42 | 11,469 | -0.09(-0.30%) |
Aug 06, 2021 | 29.43 | 29.51 | 29.43 | 29.51 | 12,578 | +0.11(+0.39%) |
Aug 05, 2021 | 29.19 | 29.39 | 29.19 | 29.39 | 12,195 | +0.22(+0.75%) |
Aug 04, 2021 | 29.29 | 29.36 | 29.17 | 29.17 | 12,611 | -0.28(-0.93%) |
Aug 03, 2021 | 29.27 | 29.46 | 29.19 | 29.45 | 31,478 | +0.23(+0.78%) |
Aug 02, 2021 | 29.45 | 29.48 | 29.22 | 29.22 | 12,749 | -0.12(-0.42%) |
Jul 30, 2021 | 29.45 | 29.45 | 29.31 | 29.34 | 21,398 | -0.09(-0.32%) |
Jul 29, 2021 | 29.46 | 29.49 | 29.43 | 29.44 | 19,549 | +0.12(+0.40%) |
Jul 28, 2021 | 29.39 | 29.39 | 29.31 | 29.32 | 75,141 | -0.08(-0.28%) |
Jul 27, 2021 | 29.41 | 29.41 | 29.29 | 29.40 | 15,025 | -0.06(-0.22%) |
Jul 26, 2021 | 29.37 | 29.47 | 29.33 | 29.47 | 19,439 | +0.12(+0.40%) |
Jul 23, 2021 | 29.34 | 29.38 | 29.25 | 29.35 | 4,363 | +0.16(+0.54%) |
Jul 22, 2021 | 29.08 | 29.24 | 29.08 | 29.19 | 51,480 | -0.00(-0.01%) |
Jul 21, 2021 | 29.08 | 29.20 | 29.08 | 29.20 | 7,954 | +0.24(+0.84%) |
Jul 20, 2021 | 28.60 | 29.01 | 28.60 | 28.95 | 12,145 | +0.38(+1.32%) |
Jul 19, 2021 | 28.66 | 28.76 | 28.37 | 28.58 | 57,228 | -0.53(-1.82%) |
Jul 16, 2021 | 29.40 | 29.40 | 29.10 | 29.11 | 10,265 | -0.25(-0.87%) |
Jul 15, 2021 | 29.32 | 29.36 | 29.26 | 29.36 | 13,025 | -0.00(-0.01%) |
Jul 14, 2021 | 29.35 | 29.37 | 29.32 | 29.36 | 4,169 | +0.06(+0.21%) |
Jul 13, 2021 | 29.33 | 29.37 | 29.30 | 29.30 | 1,922 | -0.07(-0.25%) |
Jul 12, 2021 | 29.17 | 29.38 | 29.17 | 29.37 | 8,007 | +0.09(+0.32%) |
Jul 09, 2021 | 29.05 | 29.31 | 29.05 | 29.28 | 12,608 | +0.38(+1.30%) |
Jul 08, 2021 | 28.73 | 28.98 | 28.73 | 28.90 | 15,039 | -0.22(-0.76%) |
Jul 07, 2021 | 28.99 | 29.13 | 28.99 | 29.12 | 8,077 | +0.10(+0.35%) |
Jul 06, 2021 | 29.15 | 29.15 | 28.88 | 29.02 | 10,493 | -0.21(-0.70%) |
Jul 02, 2021 | 29.14 | 29.24 | 29.14 | 29.23 | 3,232 | +0.13(+0.44%) |