Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.38 | 28.39 | 28.36 | 28.38 | 1,659,736 | -0.01(-0.03%) |
Oct 28, 2021 | 28.38 | 28.38 | 28.37 | 28.38 | 1,227,229 | +0.01(+0.03%) |
Oct 27, 2021 | 28.38 | 28.40 | 28.38 | 28.38 | 1,104,504 | -0.01(-0.03%) |
Oct 26, 2021 | 28.39 | 28.40 | 28.38 | 875,998 | -0.02(-0.06%) | |
Oct 25, 2021 | 28.38 | 28.40 | 28.38 | 28.40 | 635,526 | +0.03(+0.10%) |
Oct 22, 2021 | 28.38 | 28.38 | 28.37 | 28.38 | 1,564,382 | +0.01(+0.03%) |
Oct 21, 2021 | 28.41 | 28.41 | 28.37 | 28.37 | 1,901,102 | -0.05(-0.19%) |
Oct 20, 2021 | 28.40 | 28.43 | 28.39 | 28.42 | 2,731,445 | +0.00(+0.00%) |
Oct 19, 2021 | 28.43 | 28.43 | 28.39 | 28.42 | 722,548 | +0.02(+0.06%) |
Oct 18, 2021 | 28.42 | 28.42 | 28.40 | 28.40 | 1,084,915 | -0.03(-0.10%) |
Oct 15, 2021 | 28.44 | 28.45 | 28.42 | 28.43 | 1,743,394 | -0.02(-0.06%) |
Oct 14, 2021 | 28.46 | 28.46 | 28.44 | 28.45 | 1,183,470 | +0.00(+0.00%) |
Oct 13, 2021 | 28.42 | 28.45 | 28.42 | 28.45 | 2,900,336 | +0.01(+0.03%) |
Oct 12, 2021 | 28.45 | 28.48 | 28.44 | 28.44 | 1,143,480 | +0.00(+0.00%) |
Oct 11, 2021 | 28.47 | 28.47 | 28.43 | 28.44 | 878,801 | -0.01(-0.03%) |
Oct 08, 2021 | 28.48 | 28.48 | 28.45 | 28.45 | 1,336,053 | -0.03(-0.10%) |
Oct 07, 2021 | 28.48 | 28.48 | 28.46 | 28.48 | 1,401,477 | -0.01(-0.03%) |
Oct 06, 2021 | 28.48 | 28.48 | 28.47 | 28.48 | 2,816,298 | +0.01(+0.03%) |
Oct 05, 2021 | 28.49 | 28.49 | 28.48 | 28.48 | 1,342,694 | -0.01(-0.03%) |
Oct 04, 2021 | 28.49 | 28.50 | 28.48 | 28.48 | 1,205,762 | -0.01(-0.03%) |
Oct 01, 2021 | 28.49 | 28.51 | 28.48 | 28.49 | 1,312,254 | +0.01(+0.04%) |
Sep 30, 2021 | 28.48 | 28.49 | 28.47 | 28.48 | 1,247,666 | -0.01(-0.03%) |
Sep 29, 2021 | 28.48 | 28.49 | 28.47 | 28.49 | 3,990,147 | +0.00(+0.00%) |
Sep 28, 2021 | 28.49 | 28.49 | 28.47 | 28.49 | 2,085,295 | +0.01(+0.03%) |
Sep 27, 2021 | 28.48 | 28.49 | 28.47 | 28.48 | 725,657 | +0.00(+0.00%) |
Sep 24, 2021 | 28.50 | 28.50 | 28.48 | 28.48 | 960,765 | -0.02(-0.06%) |
Sep 23, 2021 | 28.49 | 28.50 | 28.49 | 28.50 | 1,321,397 | +0.01(+0.03%) |
Sep 22, 2021 | 28.50 | 28.51 | 28.49 | 28.49 | 933,649 | -0.02(-0.06%) |
Sep 21, 2021 | 28.51 | 28.51 | 28.49 | 28.51 | 2,005,724 | +0.00(+0.00%) |
Sep 20, 2021 | 28.52 | 28.52 | 28.49 | 28.51 | 556,027 | +0.00(+0.00%) |
Sep 17, 2021 | 28.51 | 28.51 | 28.49 | 28.51 | 1,318,275 | -0.01(-0.03%) |
Sep 16, 2021 | 28.50 | 28.52 | 28.50 | 28.52 | 1,026,069 | +0.00(+0.00%) |
Sep 15, 2021 | 28.51 | 28.52 | 28.50 | 28.52 | 996,891 | +0.00(+0.00%) |
Sep 14, 2021 | 28.50 | 28.52 | 28.49 | 28.52 | 685,856 | +0.02(+0.06%) |
Sep 13, 2021 | 28.51 | 28.51 | 28.50 | 28.50 | 460,662 | -0.01(-0.03%) |
Sep 10, 2021 | 28.51 | 28.51 | 28.49 | 28.51 | 1,241,800 | +0.00(+0.00%) |
Sep 09, 2021 | 28.49 | 28.51 | 28.49 | 28.51 | 832,723 | +0.01(+0.03%) |
Sep 08, 2021 | 28.48 | 28.50 | 28.48 | 28.50 | 628,036 | +0.02(+0.06%) |
Sep 07, 2021 | 28.49 | 28.50 | 28.48 | 28.48 | 1,595,631 | -0.02(-0.06%) |
Sep 03, 2021 | 28.49 | 28.51 | 28.49 | 28.50 | 1,149,376 | +0.01(+0.03%) |
Sep 02, 2021 | 28.51 | 28.51 | 28.47 | 28.49 | 1,258,057 | -0.01(-0.03%) |
Sep 01, 2021 | 28.49 | 28.49 | 28.48 | 28.50 | 2,782,435 | +0.00(+0.01%) |
Aug 31, 2021 | 28.50 | 28.51 | 28.49 | 28.50 | 1,767,378 | +0.01(+0.03%) |
Aug 30, 2021 | 28.49 | 28.50 | 28.48 | 28.49 | 927,803 | -0.01(-0.03%) |
Aug 27, 2021 | 28.46 | 28.50 | 28.46 | 28.50 | 1,881,674 | +0.03(+0.10%) |
Aug 26, 2021 | 28.46 | 28.48 | 28.46 | 28.47 | 1,554,183 | +0.00(+0.00%) |
Aug 25, 2021 | 28.46 | 28.48 | 28.46 | 28.47 | 1,188,258 | +0.00(+0.00%) |
Aug 24, 2021 | 28.47 | 28.47 | 28.46 | 28.47 | 864,634 | +0.01(+0.03%) |
Aug 23, 2021 | 28.47 | 28.47 | 28.46 | 28.46 | 986,072 | -0.01(-0.03%) |
Aug 20, 2021 | 28.47 | 28.47 | 28.46 | 28.47 | 1,919,444 | +0.00(+0.00%) |
Aug 19, 2021 | 28.47 | 28.47 | 28.45 | 28.47 | 1,779,088 | +0.00(+0.00%) |
Aug 18, 2021 | 28.48 | 28.48 | 28.45 | 28.47 | 1,390,694 | +0.00(+0.00%) |
Aug 17, 2021 | 28.48 | 28.48 | 28.46 | 28.47 | 2,508,666 | -0.01(-0.03%) |
Aug 16, 2021 | 28.47 | 28.48 | 28.46 | 28.48 | 1,645,208 | +0.00(+0.00%) |
Aug 13, 2021 | 28.46 | 28.48 | 28.46 | 28.48 | 1,688,264 | +0.02(+0.06%) |
Aug 12, 2021 | 28.47 | 28.48 | 28.44 | 28.46 | 1,260,744 | +0.00(+0.00%) |
Aug 11, 2021 | 28.45 | 28.47 | 28.43 | 28.46 | 1,293,970 | +0.01(+0.03%) |
Aug 10, 2021 | 28.45 | 28.46 | 28.44 | 28.45 | 1,816,404 | +0.00(+0.00%) |
Aug 09, 2021 | 28.49 | 28.49 | 28.45 | 28.45 | 1,271,731 | -0.03(-0.10%) |
Aug 06, 2021 | 28.48 | 28.48 | 28.46 | 28.48 | 1,300,529 | +0.01(+0.03%) |
Aug 05, 2021 | 28.50 | 28.50 | 28.47 | 28.47 | 1,711,046 | -0.02(-0.06%) |
Aug 04, 2021 | 28.50 | 28.51 | 28.49 | 28.49 | 2,000,735 | -0.02(-0.06%) |
Aug 03, 2021 | 28.51 | 28.51 | 28.49 | 28.51 | 1,303,233 | +0.00(+0.00%) |