Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.38 | 29.38 | 29.31 | 29.33 | 1,214,009 | +0.00(+0.02%) |
Sep 29, 2021 | 29.29 | 29.35 | 29.27 | 29.33 | 172,766 | -0.02(-0.05%) |
Sep 28, 2021 | 29.25 | 29.35 | 29.25 | 29.34 | 65,046 | +0.04(+0.15%) |
Sep 27, 2021 | 29.32 | 29.32 | 29.28 | 29.30 | 11,888 | +0.05(+0.17%) |
Sep 24, 2021 | 29.29 | 29.35 | 29.23 | 29.25 | 16,343 | -0.04(-0.15%) |
Sep 23, 2021 | 29.30 | 29.30 | 29.24 | 29.29 | 11,681 | +0.01(+0.03%) |
Sep 22, 2021 | 29.31 | 29.31 | 29.26 | 29.29 | 5,425 | +0.01(+0.03%) |
Sep 21, 2021 | 29.24 | 29.29 | 29.24 | 29.27 | 10,492 | +0.02(+0.07%) |
Sep 20, 2021 | 29.29 | 29.29 | 29.22 | 29.25 | 16,773 | -0.01(-0.02%) |
Sep 17, 2021 | 29.25 | 29.26 | 29.25 | 29.26 | 326 | +0.01(+0.03%) |
Sep 16, 2021 | 29.26 | 29.26 | 29.25 | 29.25 | 15,020 | +0.01(+0.03%) |
Sep 15, 2021 | 29.28 | 29.30 | 29.24 | 29.24 | 9,026 | +0.00(+0.00%) |
Sep 14, 2021 | 29.24 | 29.26 | 29.24 | 29.24 | 19,594 | -0.02(-0.05%) |
Sep 13, 2021 | 29.28 | 29.28 | 29.24 | 29.25 | 6,487 | -0.01(-0.02%) |
Sep 10, 2021 | 29.27 | 29.29 | 29.23 | 29.26 | 7,900 | -0.01(-0.05%) |
Sep 09, 2021 | 29.19 | 29.29 | 29.19 | 29.27 | 12,622 | +0.04(+0.14%) |
Sep 08, 2021 | 29.25 | 29.25 | 29.23 | 29.23 | 3,948 | +0.00(+0.01%) |
Sep 07, 2021 | 29.17 | 29.29 | 29.17 | 29.23 | 11,507 | -0.00(-0.01%) |
Sep 03, 2021 | 29.29 | 29.29 | 29.22 | 29.24 | 7,019 | -0.02(-0.06%) |
Sep 02, 2021 | 29.25 | 29.29 | 29.22 | 29.25 | 11,862 | +0.03(+0.11%) |
Sep 01, 2021 | 29.21 | 29.25 | 29.21 | 29.22 | 6,166 | -0.03(-0.10%) |
Aug 31, 2021 | 29.24 | 29.28 | 29.21 | 29.25 | 22,869 | +0.02(+0.09%) |
Aug 30, 2021 | 29.24 | 29.29 | 29.23 | 29.23 | 3,855 | +0.00(+0.00%) |
Aug 27, 2021 | 29.22 | 29.23 | 29.22 | 29.23 | 163,340 | +0.02(+0.05%) |
Aug 26, 2021 | 29.22 | 29.23 | 29.20 | 29.21 | 2,185 | -0.02(-0.05%) |
Aug 25, 2021 | 29.22 | 29.24 | 29.21 | 29.23 | 29,525 | +0.01(+0.02%) |
Aug 24, 2021 | 29.23 | 29.25 | 29.20 | 29.22 | 10,787 | -0.01(-0.02%) |
Aug 23, 2021 | 29.25 | 29.28 | 29.23 | 29.23 | 4,815 | -0.04(-0.15%) |
Aug 20, 2021 | 29.27 | 29.27 | 29.25 | 29.27 | 1,536 | +0.00(+0.02%) |
Aug 19, 2021 | 29.10 | 29.27 | 29.10 | 29.27 | 5,391 | +0.06(+0.19%) |
Aug 18, 2021 | 29.18 | 29.28 | 29.18 | 29.21 | 3,141 | -0.02(-0.07%) |
Aug 17, 2021 | 29.26 | 29.27 | 29.19 | 29.23 | 2,609 | -0.00(-0.00%) |
Aug 16, 2021 | 29.23 | 29.27 | 29.21 | 29.23 | 1,735 | +0.00(+0.00%) |
Aug 13, 2021 | 29.23 | 29.27 | 29.23 | 29.23 | 3,686 | +0.00(+0.00%) |
Aug 12, 2021 | 29.24 | 29.27 | 29.20 | 29.23 | 13,957 | +0.03(+0.12%) |
Aug 11, 2021 | 29.22 | 29.22 | 29.19 | 29.20 | 13,056 | -0.04(-0.13%) |
Aug 10, 2021 | 29.16 | 29.23 | 29.16 | 29.23 | 9,909 | +0.00(+0.01%) |
Aug 09, 2021 | 29.19 | 29.27 | 29.19 | 29.23 | 3,515 | +0.04(+0.12%) |
Aug 06, 2021 | 29.27 | 29.27 | 29.18 | 29.20 | 2,109 | -0.03(-0.10%) |
Aug 05, 2021 | 29.25 | 29.27 | 29.18 | 29.23 | 3,160 | +0.02(+0.07%) |
Aug 04, 2021 | 29.16 | 29.25 | 29.16 | 29.21 | 2,583 | -0.01(-0.05%) |
Aug 03, 2021 | 29.14 | 29.27 | 29.14 | 29.22 | 4,196 | +0.05(+0.17%) |
Aug 02, 2021 | 29.19 | 29.23 | 29.15 | 29.17 | 2,860 | +0.00(+0.00%) |
Jul 30, 2021 | 29.15 | 29.25 | 29.15 | 29.17 | 3,522 | +0.00(+0.00%) |
Jul 29, 2021 | 29.02 | 29.18 | 29.02 | 29.17 | 19,266 | +0.02(+0.05%) |
Jul 28, 2021 | 29.24 | 29.24 | 29.14 | 29.15 | 204,545 | -0.02(-0.07%) |
Jul 27, 2021 | 29.19 | 29.19 | 29.12 | 29.18 | 2,369 | -0.02(-0.09%) |
Jul 26, 2021 | 29.19 | 29.20 | 29.15 | 29.20 | 7,194 | +0.00(+0.02%) |
Jul 23, 2021 | 29.15 | 29.26 | 29.15 | 29.20 | 3,487 | +0.05(+0.15%) |
Jul 22, 2021 | 29.10 | 29.24 | 29.10 | 29.15 | 64,508 | +0.01(+0.03%) |
Jul 21, 2021 | 29.15 | 29.21 | 29.07 | 29.14 | 14,226 | +0.03(+0.12%) |
Jul 20, 2021 | 29.06 | 29.11 | 29.06 | 29.11 | 565 | +0.04(+0.12%) |
Jul 19, 2021 | 29.07 | 29.13 | 29.00 | 29.07 | 7,056 | -0.13(-0.44%) |
Jul 16, 2021 | 29.13 | 29.21 | 29.09 | 29.20 | 12,996 | +0.09(+0.31%) |
Jul 15, 2021 | 29.14 | 29.14 | 29.07 | 29.11 | 14,832 | -0.00(-0.02%) |
Jul 14, 2021 | 29.14 | 29.19 | 29.07 | 29.11 | 30,603 | -0.01(-0.04%) |
Jul 13, 2021 | 29.06 | 29.18 | 29.06 | 29.13 | 11,290 | +0.00(+0.00%) |
Jul 12, 2021 | 29.16 | 29.18 | 29.09 | 29.12 | 6,519 | -0.00(-0.02%) |
Jul 09, 2021 | 29.10 | 29.13 | 29.10 | 29.13 | 1,573 | +0.04(+0.12%) |
Jul 08, 2021 | 28.92 | 29.19 | 28.92 | 29.09 | 28,335 | -0.04(-0.14%) |
Jul 07, 2021 | 29.08 | 29.19 | 29.07 | 29.14 | 8,613 | +0.00(+0.00%) |
Jul 06, 2021 | 29.16 | 29.21 | 29.14 | 29.14 | 2,047 | +0.01(+0.02%) |
Jul 02, 2021 | 29.01 | 29.18 | 29.01 | 29.13 | 7,869 | +0.01(+0.03%) |