Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.84 | 28.85 | 28.83 | 28.84 | 1,232,117 | -0.01(-0.03%) |
Sep 29, 2021 | 28.84 | 28.85 | 28.83 | 28.85 | 3,940,420 | +0.00(+0.00%) |
Sep 28, 2021 | 28.85 | 28.85 | 28.83 | 28.85 | 2,059,307 | +0.01(+0.03%) |
Sep 27, 2021 | 28.84 | 28.85 | 28.83 | 28.84 | 716,613 | +0.00(+0.00%) |
Sep 24, 2021 | 28.86 | 28.86 | 28.84 | 28.84 | 948,791 | -0.02(-0.06%) |
Sep 23, 2021 | 28.85 | 28.86 | 28.85 | 28.86 | 1,304,929 | +0.01(+0.03%) |
Sep 22, 2021 | 28.86 | 28.87 | 28.85 | 28.85 | 922,013 | -0.02(-0.06%) |
Sep 21, 2021 | 28.87 | 28.87 | 28.85 | 28.87 | 1,980,728 | +0.00(+0.00%) |
Sep 20, 2021 | 28.88 | 28.88 | 28.85 | 28.87 | 549,097 | +0.00(+0.00%) |
Sep 17, 2021 | 28.87 | 28.87 | 28.85 | 28.87 | 1,301,846 | -0.01(-0.03%) |
Sep 16, 2021 | 28.86 | 28.88 | 28.86 | 28.88 | 1,013,282 | +0.00(+0.00%) |
Sep 15, 2021 | 28.87 | 28.88 | 28.86 | 28.88 | 984,467 | +0.00(+0.00%) |
Sep 14, 2021 | 28.86 | 28.88 | 28.85 | 28.88 | 677,308 | +0.02(+0.06%) |
Sep 13, 2021 | 28.87 | 28.87 | 28.86 | 28.86 | 454,921 | -0.01(-0.03%) |
Sep 10, 2021 | 28.87 | 28.87 | 28.85 | 28.87 | 1,226,325 | +0.00(+0.00%) |
Sep 09, 2021 | 28.85 | 28.87 | 28.85 | 28.87 | 822,345 | +0.01(+0.03%) |
Sep 08, 2021 | 28.84 | 28.86 | 28.84 | 28.86 | 620,210 | +0.02(+0.06%) |
Sep 07, 2021 | 28.85 | 28.86 | 28.84 | 28.84 | 1,575,745 | -0.02(-0.06%) |
Sep 03, 2021 | 28.85 | 28.87 | 28.85 | 28.86 | 1,135,052 | +0.01(+0.03%) |
Sep 02, 2021 | 28.87 | 28.87 | 28.83 | 28.85 | 1,242,379 | -0.01(-0.03%) |
Sep 01, 2021 | 28.85 | 28.85 | 28.84 | 28.86 | 2,747,760 | +0.00(+0.01%) |
Aug 31, 2021 | 28.86 | 28.87 | 28.85 | 28.86 | 1,745,356 | +0.01(+0.03%) |
Aug 30, 2021 | 28.85 | 28.86 | 28.84 | 28.85 | 916,243 | -0.01(-0.03%) |
Aug 27, 2021 | 28.82 | 28.86 | 28.82 | 28.86 | 1,858,227 | +0.03(+0.10%) |
Aug 26, 2021 | 28.82 | 28.84 | 28.82 | 28.83 | 1,534,817 | +0.00(+0.00%) |
Aug 25, 2021 | 28.82 | 28.84 | 28.82 | 28.83 | 1,173,452 | +0.00(+0.00%) |
Aug 24, 2021 | 28.83 | 28.83 | 28.82 | 28.83 | 853,860 | +0.01(+0.03%) |
Aug 23, 2021 | 28.83 | 28.83 | 28.82 | 28.82 | 973,785 | -0.01(-0.03%) |
Aug 20, 2021 | 28.83 | 28.83 | 28.82 | 28.83 | 1,895,527 | +0.00(+0.00%) |
Aug 19, 2021 | 28.83 | 28.83 | 28.81 | 28.83 | 1,756,920 | +0.00(+0.00%) |
Aug 18, 2021 | 28.84 | 28.84 | 28.81 | 28.83 | 1,373,365 | +0.00(+0.00%) |
Aug 17, 2021 | 28.84 | 28.84 | 28.82 | 28.83 | 2,477,407 | -0.01(-0.03%) |
Aug 16, 2021 | 28.83 | 28.84 | 28.82 | 28.84 | 1,624,708 | +0.00(+0.00%) |
Aug 13, 2021 | 28.82 | 28.84 | 28.82 | 28.84 | 1,667,227 | +0.02(+0.06%) |
Aug 12, 2021 | 28.83 | 28.84 | 28.80 | 28.82 | 1,245,034 | +0.00(+0.00%) |
Aug 11, 2021 | 28.81 | 28.83 | 28.79 | 28.82 | 1,277,847 | +0.01(+0.03%) |
Aug 10, 2021 | 28.81 | 28.82 | 28.80 | 28.81 | 1,793,771 | +0.00(+0.00%) |
Aug 09, 2021 | 28.85 | 28.85 | 28.81 | 28.81 | 1,255,884 | -0.03(-0.10%) |
Aug 06, 2021 | 28.84 | 28.84 | 28.82 | 28.84 | 1,284,324 | +0.01(+0.03%) |
Aug 05, 2021 | 28.86 | 28.86 | 28.83 | 28.83 | 1,689,726 | -0.02(-0.06%) |
Aug 04, 2021 | 28.86 | 28.87 | 28.85 | 28.85 | 1,975,805 | -0.02(-0.06%) |
Aug 03, 2021 | 28.87 | 28.87 | 28.85 | 28.87 | 1,286,994 | +0.00(+0.00%) |
Aug 02, 2021 | 28.87 | 28.87 | 28.85 | 28.87 | 992,499 | +0.01(+0.04%) |
Jul 30, 2021 | 28.84 | 28.85 | 28.83 | 28.85 | 1,508,483 | +0.01(+0.03%) |
Jul 29, 2021 | 28.84 | 28.85 | 28.83 | 28.84 | 1,160,881 | +0.01(+0.03%) |
Jul 28, 2021 | 28.83 | 28.85 | 28.82 | 28.83 | 1,478,370 | +0.01(+0.03%) |
Jul 27, 2021 | 28.82 | 28.83 | 28.82 | 28.82 | 1,044,209 | -0.01(-0.03%) |
Jul 26, 2021 | 28.82 | 28.83 | 28.82 | 28.83 | 1,344,664 | +0.02(+0.06%) |
Jul 23, 2021 | 28.83 | 28.83 | 28.82 | 28.82 | 2,061,003 | -0.02(-0.06%) |
Jul 22, 2021 | 28.82 | 28.83 | 28.82 | 28.83 | 1,561,436 | +0.01(+0.03%) |
Jul 21, 2021 | 28.83 | 28.83 | 28.82 | 28.82 | 915,534 | +0.00(+0.00%) |
Jul 20, 2021 | 28.82 | 28.83 | 28.82 | 28.82 | 1,076,053 | +0.01(+0.03%) |
Jul 19, 2021 | 28.82 | 28.82 | 28.81 | 28.82 | 764,599 | -0.01(-0.03%) |
Jul 16, 2021 | 28.81 | 28.82 | 28.80 | 28.82 | 1,228,847 | +0.01(+0.03%) |
Jul 15, 2021 | 28.82 | 28.82 | 28.80 | 28.82 | 1,374,047 | -0.01(-0.03%) |
Jul 14, 2021 | 28.81 | 28.82 | 28.81 | 28.82 | 1,511,883 | +0.03(+0.10%) |
Jul 13, 2021 | 28.81 | 28.82 | 28.80 | 28.80 | 2,100,598 | -0.03(-0.10%) |
Jul 12, 2021 | 28.81 | 28.83 | 28.81 | 28.82 | 2,129,655 | +0.01(+0.03%) |
Jul 09, 2021 | 28.82 | 28.83 | 28.80 | 28.82 | 2,103,524 | -0.02(-0.06%) |
Jul 08, 2021 | 28.85 | 28.85 | 28.81 | 28.83 | 1,902,450 | +0.01(+0.03%) |
Jul 07, 2021 | 28.82 | 28.82 | 28.82 | 28.82 | 1,167,935 | -0.01(-0.03%) |
Jul 06, 2021 | 28.82 | 28.83 | 28.81 | 28.83 | 2,931,646 | +0.02(+0.06%) |
Jul 02, 2021 | 28.83 | 28.83 | 28.80 | 28.82 | 1,352,959 | +0.01(+0.03%) |