Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.85 | 28.87 | 28.83 | 28.85 | 1,632,358 | -0.01(-0.03%) |
Oct 28, 2021 | 28.85 | 28.86 | 28.84 | 28.86 | 1,206,985 | +0.01(+0.03%) |
Oct 27, 2021 | 28.85 | 28.88 | 28.85 | 28.85 | 1,086,285 | -0.01(-0.03%) |
Oct 26, 2021 | 28.87 | 28.88 | 28.86 | 861,548 | -0.02(-0.06%) | |
Oct 25, 2021 | 28.85 | 28.88 | 28.85 | 28.88 | 625,043 | +0.03(+0.10%) |
Oct 22, 2021 | 28.86 | 28.86 | 28.84 | 28.85 | 1,538,577 | +0.01(+0.03%) |
Oct 21, 2021 | 28.89 | 28.89 | 28.84 | 28.84 | 1,869,743 | -0.06(-0.19%) |
Oct 20, 2021 | 28.88 | 28.91 | 28.87 | 28.90 | 2,686,389 | +0.00(+0.00%) |
Oct 19, 2021 | 28.91 | 28.91 | 28.87 | 28.90 | 710,629 | +0.02(+0.06%) |
Oct 18, 2021 | 28.90 | 28.90 | 28.88 | 28.88 | 1,067,019 | -0.03(-0.10%) |
Oct 15, 2021 | 28.92 | 28.93 | 28.90 | 28.91 | 1,714,636 | -0.02(-0.06%) |
Oct 14, 2021 | 28.93 | 28.93 | 28.92 | 28.93 | 1,163,948 | +0.00(+0.00%) |
Oct 13, 2021 | 28.90 | 28.93 | 28.90 | 28.93 | 2,852,494 | +0.01(+0.03%) |
Oct 12, 2021 | 28.93 | 28.95 | 28.91 | 28.92 | 1,124,618 | +0.00(+0.00%) |
Oct 11, 2021 | 28.94 | 28.94 | 28.90 | 28.92 | 864,305 | -0.01(-0.03%) |
Oct 08, 2021 | 28.96 | 28.96 | 28.93 | 28.93 | 1,314,014 | -0.03(-0.10%) |
Oct 07, 2021 | 28.96 | 28.96 | 28.93 | 28.95 | 1,378,359 | -0.01(-0.03%) |
Oct 06, 2021 | 28.95 | 28.96 | 28.94 | 28.96 | 2,769,842 | +0.01(+0.03%) |
Oct 05, 2021 | 28.97 | 28.97 | 28.95 | 28.95 | 1,320,546 | -0.01(-0.03%) |
Oct 04, 2021 | 28.97 | 28.98 | 28.96 | 28.96 | 1,185,872 | -0.01(-0.03%) |
Oct 01, 2021 | 28.97 | 28.99 | 28.96 | 28.97 | 1,290,608 | +0.01(+0.04%) |
Sep 30, 2021 | 28.96 | 28.97 | 28.95 | 28.96 | 1,227,079 | -0.01(-0.03%) |
Sep 29, 2021 | 28.96 | 28.97 | 28.95 | 28.97 | 3,924,306 | +0.00(+0.00%) |
Sep 28, 2021 | 28.97 | 28.97 | 28.95 | 28.97 | 2,050,886 | +0.01(+0.03%) |
Sep 27, 2021 | 28.96 | 28.97 | 28.95 | 28.96 | 713,683 | +0.00(+0.00%) |
Sep 24, 2021 | 28.98 | 28.98 | 28.96 | 28.96 | 944,911 | -0.02(-0.06%) |
Sep 23, 2021 | 28.97 | 28.98 | 28.97 | 28.98 | 1,299,592 | +0.01(+0.03%) |
Sep 22, 2021 | 28.98 | 28.99 | 28.97 | 28.97 | 918,243 | -0.02(-0.06%) |
Sep 21, 2021 | 28.99 | 28.99 | 28.97 | 28.99 | 1,972,628 | +0.00(+0.00%) |
Sep 20, 2021 | 29.00 | 29.00 | 28.97 | 28.99 | 546,852 | +0.00(+0.00%) |
Sep 17, 2021 | 28.99 | 28.99 | 28.97 | 28.99 | 1,296,522 | -0.01(-0.03%) |
Sep 16, 2021 | 28.98 | 29.00 | 28.98 | 29.00 | 1,009,138 | +0.00(+0.00%) |
Sep 15, 2021 | 28.99 | 29.00 | 28.98 | 29.00 | 980,441 | +0.00(+0.00%) |
Sep 14, 2021 | 28.98 | 29.00 | 28.97 | 29.00 | 674,539 | +0.02(+0.06%) |
Sep 13, 2021 | 28.99 | 28.99 | 28.98 | 28.98 | 453,061 | -0.01(-0.03%) |
Sep 10, 2021 | 28.99 | 28.99 | 28.97 | 28.99 | 1,221,310 | +0.00(+0.00%) |
Sep 09, 2021 | 28.97 | 28.99 | 28.97 | 28.99 | 818,982 | +0.01(+0.03%) |
Sep 08, 2021 | 28.96 | 28.98 | 28.96 | 28.98 | 617,673 | +0.02(+0.06%) |
Sep 07, 2021 | 28.97 | 28.98 | 28.96 | 28.96 | 1,569,301 | -0.02(-0.06%) |
Sep 03, 2021 | 28.97 | 28.99 | 28.97 | 28.98 | 1,130,410 | +0.01(+0.03%) |
Sep 02, 2021 | 28.99 | 28.99 | 28.95 | 28.97 | 1,237,298 | -0.01(-0.03%) |
Sep 01, 2021 | 28.97 | 28.97 | 28.96 | 28.98 | 2,736,523 | +0.00(+0.01%) |
Aug 31, 2021 | 28.97 | 28.98 | 28.97 | 28.97 | 1,738,219 | +0.01(+0.03%) |
Aug 30, 2021 | 28.97 | 28.97 | 28.96 | 28.97 | 912,496 | -0.01(-0.03%) |
Aug 27, 2021 | 28.94 | 28.97 | 28.94 | 28.97 | 1,850,628 | +0.03(+0.10%) |
Aug 26, 2021 | 28.94 | 28.96 | 28.94 | 28.95 | 1,528,541 | +0.00(+0.00%) |
Aug 25, 2021 | 28.94 | 28.96 | 28.94 | 28.95 | 1,168,653 | +0.00(+0.00%) |
Aug 24, 2021 | 28.95 | 28.95 | 28.94 | 28.95 | 850,368 | +0.01(+0.03%) |
Aug 23, 2021 | 28.95 | 28.95 | 28.94 | 28.94 | 969,803 | -0.01(-0.03%) |
Aug 20, 2021 | 28.95 | 28.95 | 28.94 | 28.95 | 1,887,775 | +0.00(+0.00%) |
Aug 19, 2021 | 28.95 | 28.95 | 28.93 | 28.95 | 1,749,735 | +0.00(+0.00%) |
Aug 18, 2021 | 28.96 | 28.96 | 28.93 | 28.95 | 1,367,749 | +0.00(+0.00%) |
Aug 17, 2021 | 28.96 | 28.96 | 28.94 | 28.95 | 2,467,276 | -0.01(-0.03%) |
Aug 16, 2021 | 28.95 | 28.96 | 28.94 | 28.96 | 1,618,064 | +0.00(+0.00%) |
Aug 13, 2021 | 28.94 | 28.96 | 28.94 | 28.96 | 1,660,410 | +0.02(+0.06%) |
Aug 12, 2021 | 28.95 | 28.96 | 28.92 | 28.94 | 1,239,943 | +0.00(+0.00%) |
Aug 11, 2021 | 28.93 | 28.95 | 28.91 | 28.94 | 1,272,621 | +0.01(+0.03%) |
Aug 10, 2021 | 28.93 | 28.94 | 28.92 | 28.93 | 1,786,436 | +0.00(+0.00%) |
Aug 09, 2021 | 28.97 | 28.97 | 28.93 | 28.93 | 1,250,749 | -0.03(-0.10%) |
Aug 06, 2021 | 28.96 | 28.96 | 28.94 | 28.96 | 1,279,072 | +0.01(+0.03%) |
Aug 05, 2021 | 28.97 | 28.97 | 28.95 | 28.95 | 1,682,816 | -0.02(-0.06%) |
Aug 04, 2021 | 28.97 | 28.98 | 28.97 | 28.97 | 1,967,725 | -0.02(-0.06%) |
Aug 03, 2021 | 28.98 | 28.98 | 28.97 | 28.98 | 1,281,731 | +0.00(+0.00%) |