Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.73 | 28.75 | 28.71 | 28.73 | 1,639,066 | -0.01(-0.03%) |
Oct 28, 2021 | 28.73 | 28.74 | 28.72 | 28.74 | 1,211,945 | +0.01(+0.03%) |
Oct 27, 2021 | 28.73 | 28.76 | 28.73 | 28.73 | 1,090,749 | -0.01(-0.03%) |
Oct 26, 2021 | 28.75 | 28.76 | 28.74 | 865,088 | -0.02(-0.06%) | |
Oct 25, 2021 | 28.73 | 28.76 | 28.73 | 28.76 | 627,611 | +0.03(+0.10%) |
Oct 22, 2021 | 28.74 | 28.74 | 28.72 | 28.73 | 1,544,900 | +0.01(+0.03%) |
Oct 21, 2021 | 28.77 | 28.77 | 28.72 | 28.72 | 1,877,426 | -0.06(-0.19%) |
Oct 20, 2021 | 28.76 | 28.79 | 28.75 | 28.78 | 2,697,428 | +0.00(+0.00%) |
Oct 19, 2021 | 28.79 | 28.79 | 28.75 | 28.78 | 713,550 | +0.02(+0.06%) |
Oct 18, 2021 | 28.78 | 28.78 | 28.76 | 28.76 | 1,071,404 | -0.03(-0.10%) |
Oct 15, 2021 | 28.80 | 28.81 | 28.78 | 28.79 | 1,721,682 | -0.02(-0.06%) |
Oct 14, 2021 | 28.82 | 28.82 | 28.80 | 28.81 | 1,168,731 | +0.00(+0.00%) |
Oct 13, 2021 | 28.78 | 28.81 | 28.78 | 28.81 | 2,864,216 | +0.01(+0.03%) |
Oct 12, 2021 | 28.81 | 28.83 | 28.79 | 28.80 | 1,129,240 | +0.00(+0.00%) |
Oct 11, 2021 | 28.83 | 28.83 | 28.78 | 28.80 | 867,857 | -0.01(-0.03%) |
Oct 08, 2021 | 28.84 | 28.84 | 28.81 | 28.81 | 1,319,414 | -0.03(-0.10%) |
Oct 07, 2021 | 28.84 | 28.84 | 28.82 | 28.83 | 1,384,023 | -0.01(-0.03%) |
Oct 06, 2021 | 28.83 | 28.84 | 28.83 | 28.84 | 2,781,224 | +0.01(+0.03%) |
Oct 05, 2021 | 28.85 | 28.85 | 28.83 | 28.83 | 1,325,973 | -0.01(-0.03%) |
Oct 04, 2021 | 28.85 | 28.86 | 28.84 | 28.84 | 1,190,745 | -0.01(-0.03%) |
Oct 01, 2021 | 28.85 | 28.87 | 28.84 | 28.85 | 1,295,912 | +0.01(+0.04%) |
Sep 30, 2021 | 28.84 | 28.85 | 28.83 | 28.84 | 1,232,121 | -0.01(-0.03%) |
Sep 29, 2021 | 28.84 | 28.85 | 28.83 | 28.85 | 3,940,432 | +0.00(+0.00%) |
Sep 28, 2021 | 28.85 | 28.85 | 28.83 | 28.85 | 2,059,314 | +0.01(+0.03%) |
Sep 27, 2021 | 28.84 | 28.85 | 28.83 | 28.84 | 716,615 | +0.00(+0.00%) |
Sep 24, 2021 | 28.86 | 28.86 | 28.84 | 28.84 | 948,794 | -0.02(-0.06%) |
Sep 23, 2021 | 28.85 | 28.86 | 28.85 | 28.86 | 1,304,933 | +0.01(+0.03%) |
Sep 22, 2021 | 28.86 | 28.87 | 28.85 | 28.85 | 922,016 | -0.02(-0.06%) |
Sep 21, 2021 | 28.87 | 28.87 | 28.85 | 28.87 | 1,980,735 | +0.00(+0.00%) |
Sep 20, 2021 | 28.88 | 28.88 | 28.85 | 28.87 | 549,099 | +0.00(+0.00%) |
Sep 17, 2021 | 28.87 | 28.87 | 28.85 | 28.87 | 1,301,850 | -0.01(-0.03%) |
Sep 16, 2021 | 28.86 | 28.88 | 28.86 | 28.88 | 1,013,285 | +0.00(+0.00%) |
Sep 15, 2021 | 28.87 | 28.88 | 28.86 | 28.88 | 984,470 | +0.00(+0.00%) |
Sep 14, 2021 | 28.86 | 28.88 | 28.85 | 28.88 | 677,311 | +0.02(+0.06%) |
Sep 13, 2021 | 28.87 | 28.87 | 28.86 | 28.86 | 454,923 | -0.01(-0.03%) |
Sep 10, 2021 | 28.87 | 28.87 | 28.85 | 28.87 | 1,226,329 | +0.00(+0.00%) |
Sep 09, 2021 | 28.85 | 28.87 | 28.85 | 28.87 | 822,348 | +0.01(+0.03%) |
Sep 08, 2021 | 28.84 | 28.86 | 28.84 | 28.86 | 620,211 | +0.02(+0.06%) |
Sep 07, 2021 | 28.85 | 28.86 | 28.84 | 28.84 | 1,575,750 | -0.02(-0.06%) |
Sep 03, 2021 | 28.85 | 28.87 | 28.85 | 28.86 | 1,135,055 | +0.01(+0.03%) |
Sep 02, 2021 | 28.87 | 28.87 | 28.83 | 28.85 | 1,242,383 | -0.01(-0.03%) |
Sep 01, 2021 | 28.85 | 28.85 | 28.84 | 28.86 | 2,747,768 | +0.00(+0.01%) |
Aug 31, 2021 | 28.86 | 28.87 | 28.85 | 28.86 | 1,745,362 | +0.01(+0.03%) |
Aug 30, 2021 | 28.85 | 28.86 | 28.84 | 28.85 | 916,246 | -0.01(-0.03%) |
Aug 27, 2021 | 28.82 | 28.86 | 28.82 | 28.86 | 1,858,233 | +0.03(+0.10%) |
Aug 26, 2021 | 28.82 | 28.84 | 28.82 | 28.83 | 1,534,822 | +0.00(+0.00%) |
Aug 25, 2021 | 28.82 | 28.84 | 28.82 | 28.83 | 1,173,456 | +0.00(+0.00%) |
Aug 24, 2021 | 28.83 | 28.83 | 28.82 | 28.83 | 853,863 | +0.01(+0.03%) |
Aug 23, 2021 | 28.83 | 28.83 | 28.82 | 28.82 | 973,788 | -0.01(-0.03%) |
Aug 20, 2021 | 28.83 | 28.83 | 28.82 | 28.83 | 1,895,533 | +0.00(+0.00%) |
Aug 19, 2021 | 28.83 | 28.83 | 28.81 | 28.83 | 1,756,925 | +0.00(+0.00%) |
Aug 18, 2021 | 28.84 | 28.84 | 28.81 | 28.83 | 1,373,369 | +0.00(+0.00%) |
Aug 17, 2021 | 28.84 | 28.84 | 28.82 | 28.83 | 2,477,415 | -0.01(-0.03%) |
Aug 16, 2021 | 28.83 | 28.84 | 28.82 | 28.84 | 1,624,713 | +0.00(+0.00%) |
Aug 13, 2021 | 28.82 | 28.84 | 28.82 | 28.84 | 1,667,233 | +0.02(+0.06%) |
Aug 12, 2021 | 28.83 | 28.84 | 28.80 | 28.82 | 1,245,038 | +0.00(+0.00%) |
Aug 11, 2021 | 28.81 | 28.83 | 28.79 | 28.82 | 1,277,851 | +0.01(+0.03%) |
Aug 10, 2021 | 28.81 | 28.82 | 28.80 | 28.81 | 1,793,777 | +0.00(+0.00%) |
Aug 09, 2021 | 28.85 | 28.85 | 28.81 | 28.81 | 1,255,888 | -0.03(-0.10%) |
Aug 06, 2021 | 28.84 | 28.84 | 28.82 | 28.84 | 1,284,328 | +0.01(+0.03%) |
Aug 05, 2021 | 28.86 | 28.86 | 28.83 | 28.83 | 1,689,731 | -0.02(-0.06%) |
Aug 04, 2021 | 28.86 | 28.87 | 28.85 | 28.85 | 1,975,811 | -0.02(-0.06%) |
Aug 03, 2021 | 28.87 | 28.87 | 28.85 | 28.87 | 1,286,998 | +0.00(+0.00%) |