Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.96 | 28.97 | 28.95 | 28.96 | 1,227,075 | -0.01(-0.03%) |
Sep 29, 2021 | 28.96 | 28.97 | 28.95 | 28.97 | 3,924,294 | +0.00(+0.00%) |
Sep 28, 2021 | 28.97 | 28.97 | 28.95 | 28.97 | 2,050,880 | +0.01(+0.03%) |
Sep 27, 2021 | 28.96 | 28.97 | 28.95 | 28.96 | 713,680 | +0.00(+0.00%) |
Sep 24, 2021 | 28.98 | 28.98 | 28.96 | 28.96 | 944,908 | -0.02(-0.06%) |
Sep 23, 2021 | 28.97 | 28.98 | 28.97 | 28.98 | 1,299,588 | +0.01(+0.03%) |
Sep 22, 2021 | 28.98 | 28.99 | 28.97 | 28.97 | 918,240 | -0.02(-0.06%) |
Sep 21, 2021 | 28.99 | 28.99 | 28.97 | 28.99 | 1,972,622 | +0.00(+0.00%) |
Sep 20, 2021 | 29.00 | 29.00 | 28.97 | 28.99 | 546,850 | +0.00(+0.00%) |
Sep 17, 2021 | 28.99 | 28.99 | 28.97 | 28.99 | 1,296,518 | -0.01(-0.03%) |
Sep 16, 2021 | 28.98 | 29.00 | 28.98 | 29.00 | 1,009,135 | +0.00(+0.00%) |
Sep 15, 2021 | 28.99 | 29.00 | 28.98 | 29.00 | 980,438 | +0.00(+0.00%) |
Sep 14, 2021 | 28.98 | 29.00 | 28.97 | 29.00 | 674,536 | +0.02(+0.06%) |
Sep 13, 2021 | 28.99 | 28.99 | 28.98 | 28.98 | 453,059 | -0.01(-0.03%) |
Sep 10, 2021 | 28.99 | 28.99 | 28.97 | 28.99 | 1,221,306 | +0.00(+0.00%) |
Sep 09, 2021 | 28.97 | 28.99 | 28.97 | 28.99 | 818,980 | +0.01(+0.03%) |
Sep 08, 2021 | 28.96 | 28.98 | 28.96 | 28.98 | 617,671 | +0.02(+0.06%) |
Sep 07, 2021 | 28.97 | 28.98 | 28.96 | 28.96 | 1,569,297 | -0.02(-0.06%) |
Sep 03, 2021 | 28.97 | 28.99 | 28.97 | 28.98 | 1,130,406 | +0.01(+0.03%) |
Sep 02, 2021 | 28.99 | 28.99 | 28.95 | 28.97 | 1,237,294 | -0.01(-0.03%) |
Sep 01, 2021 | 28.97 | 28.97 | 28.96 | 28.98 | 2,736,514 | +0.00(+0.01%) |
Aug 31, 2021 | 28.97 | 28.98 | 28.97 | 28.97 | 1,738,213 | +0.01(+0.03%) |
Aug 30, 2021 | 28.97 | 28.97 | 28.96 | 28.97 | 912,493 | -0.01(-0.03%) |
Aug 27, 2021 | 28.94 | 28.97 | 28.94 | 28.97 | 1,850,622 | +0.03(+0.10%) |
Aug 26, 2021 | 28.94 | 28.96 | 28.94 | 28.95 | 1,528,536 | +0.00(+0.00%) |
Aug 25, 2021 | 28.94 | 28.96 | 28.94 | 28.95 | 1,168,650 | +0.00(+0.00%) |
Aug 24, 2021 | 28.95 | 28.95 | 28.94 | 28.95 | 850,366 | +0.01(+0.03%) |
Aug 23, 2021 | 28.95 | 28.95 | 28.94 | 28.94 | 969,800 | -0.01(-0.03%) |
Aug 20, 2021 | 28.95 | 28.95 | 28.94 | 28.95 | 1,887,769 | +0.00(+0.00%) |
Aug 19, 2021 | 28.95 | 28.95 | 28.93 | 28.95 | 1,749,729 | +0.00(+0.00%) |
Aug 18, 2021 | 28.96 | 28.96 | 28.93 | 28.95 | 1,367,745 | +0.00(+0.00%) |
Aug 17, 2021 | 28.96 | 28.96 | 28.94 | 28.95 | 2,467,268 | -0.01(-0.03%) |
Aug 16, 2021 | 28.95 | 28.96 | 28.94 | 28.96 | 1,618,059 | +0.00(+0.00%) |
Aug 13, 2021 | 28.94 | 28.96 | 28.94 | 28.96 | 1,660,404 | +0.02(+0.06%) |
Aug 12, 2021 | 28.95 | 28.96 | 28.92 | 28.94 | 1,239,939 | +0.00(+0.00%) |
Aug 11, 2021 | 28.93 | 28.95 | 28.91 | 28.94 | 1,272,617 | +0.01(+0.03%) |
Aug 10, 2021 | 28.93 | 28.94 | 28.92 | 28.93 | 1,786,430 | +0.00(+0.00%) |
Aug 09, 2021 | 28.97 | 28.97 | 28.93 | 28.93 | 1,250,745 | -0.03(-0.10%) |
Aug 06, 2021 | 28.96 | 28.96 | 28.94 | 28.96 | 1,279,067 | +0.01(+0.03%) |
Aug 05, 2021 | 28.97 | 28.97 | 28.95 | 28.95 | 1,682,810 | -0.02(-0.06%) |
Aug 04, 2021 | 28.97 | 28.98 | 28.97 | 28.97 | 1,967,719 | -0.02(-0.06%) |
Aug 03, 2021 | 28.98 | 28.98 | 28.97 | 28.98 | 1,281,727 | +0.00(+0.00%) |
Aug 02, 2021 | 28.99 | 28.99 | 28.97 | 28.98 | 988,437 | +0.01(+0.04%) |
Jul 30, 2021 | 28.96 | 28.97 | 28.95 | 28.97 | 1,502,310 | +0.01(+0.03%) |
Jul 29, 2021 | 28.96 | 28.97 | 28.95 | 28.96 | 1,156,130 | +0.01(+0.03%) |
Jul 28, 2021 | 28.95 | 28.97 | 28.94 | 28.95 | 1,472,319 | +0.01(+0.03%) |
Jul 27, 2021 | 28.94 | 28.95 | 28.94 | 28.94 | 1,039,936 | -0.01(-0.03%) |
Jul 26, 2021 | 28.94 | 28.95 | 28.93 | 28.95 | 1,339,161 | +0.02(+0.06%) |
Jul 23, 2021 | 28.95 | 28.95 | 28.93 | 28.93 | 2,052,568 | -0.02(-0.06%) |
Jul 22, 2021 | 28.94 | 28.95 | 28.93 | 28.95 | 1,555,046 | +0.01(+0.03%) |
Jul 21, 2021 | 28.95 | 28.95 | 28.93 | 28.94 | 911,787 | +0.00(+0.00%) |
Jul 20, 2021 | 28.93 | 28.95 | 28.93 | 28.94 | 1,071,649 | +0.01(+0.03%) |
Jul 19, 2021 | 28.93 | 28.93 | 28.92 | 28.93 | 761,470 | -0.01(-0.03%) |
Jul 16, 2021 | 28.92 | 28.94 | 28.92 | 28.94 | 1,223,818 | +0.01(+0.03%) |
Jul 15, 2021 | 28.94 | 28.94 | 28.92 | 28.93 | 1,368,423 | -0.01(-0.03%) |
Jul 14, 2021 | 28.92 | 28.94 | 28.92 | 28.94 | 1,505,696 | +0.03(+0.10%) |
Jul 13, 2021 | 28.92 | 28.93 | 28.92 | 28.92 | 2,092,001 | -0.03(-0.10%) |
Jul 12, 2021 | 28.92 | 28.95 | 28.92 | 28.94 | 2,120,939 | +0.01(+0.03%) |
Jul 09, 2021 | 28.93 | 28.95 | 28.92 | 28.93 | 2,094,916 | -0.02(-0.06%) |
Jul 08, 2021 | 28.97 | 28.97 | 28.92 | 28.95 | 1,894,664 | +0.01(+0.03%) |
Jul 07, 2021 | 28.93 | 28.94 | 28.93 | 28.94 | 1,163,155 | -0.01(-0.03%) |
Jul 06, 2021 | 28.93 | 28.95 | 28.92 | 28.95 | 2,919,648 | +0.02(+0.06%) |
Jul 02, 2021 | 28.95 | 28.95 | 28.92 | 28.93 | 1,347,421 | +0.01(+0.03%) |