Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.09 | 30.44 | 29.59 | 30.10 | 18,269,194 | -0.20(-0.67%) |
Sep 29, 2021 | 29.66 | 30.55 | 29.28 | 30.31 | 15,686,492 | +0.53(+1.76%) |
Sep 28, 2021 | 30.12 | 30.49 | 29.55 | 29.78 | 18,301,268 | +0.11(+0.37%) |
Sep 27, 2021 | 28.82 | 29.75 | 28.76 | 29.67 | 20,304,582 | +1.62(+5.77%) |
Sep 24, 2021 | 27.47 | 28.26 | 27.38 | 28.05 | 12,184,665 | +0.25(+0.88%) |
Sep 23, 2021 | 25.92 | 27.91 | 25.85 | 27.81 | 18,375,968 | +2.00(+7.75%) |
Sep 22, 2021 | 24.78 | 26.14 | 24.76 | 25.81 | 18,780,382 | +1.65(+6.84%) |
Sep 21, 2021 | 24.43 | 24.51 | 23.58 | 24.15 | 13,094,778 | +0.26(+1.10%) |
Sep 20, 2021 | 24.10 | 24.44 | 23.23 | 23.89 | 16,737,058 | -1.36(-5.40%) |
Sep 17, 2021 | 25.60 | 26.02 | 25.19 | 25.25 | 29,163,484 | -0.44(-1.72%) |
Sep 16, 2021 | 25.60 | 25.92 | 25.19 | 25.69 | 11,873,185 | -0.02(-0.07%) |
Sep 15, 2021 | 24.51 | 25.80 | 24.48 | 25.71 | 24,163,064 | +1.75(+7.29%) |
Sep 14, 2021 | 24.69 | 24.83 | 23.63 | 23.97 | 10,659,623 | -0.55(-2.25%) |
Sep 13, 2021 | 24.32 | 24.99 | 24.22 | 24.52 | 11,544,485 | +0.72(+3.03%) |
Sep 10, 2021 | 24.33 | 24.61 | 23.75 | 23.80 | 7,770,233 | +0.09(+0.39%) |
Sep 09, 2021 | 23.34 | 24.22 | 23.10 | 23.70 | 11,045,111 | +0.18(+0.78%) |
Sep 08, 2021 | 24.37 | 24.67 | 23.35 | 23.52 | 10,648,357 | -0.69(-2.86%) |
Sep 07, 2021 | 24.08 | 24.44 | 23.94 | 24.21 | 7,129,499 | -0.09(-0.38%) |
Sep 03, 2021 | 24.34 | 24.83 | 24.16 | 24.30 | 8,770,330 | -0.12(-0.51%) |
Sep 02, 2021 | 23.83 | 24.97 | 23.83 | 24.43 | 14,057,311 | +0.90(+3.82%) |
Sep 01, 2021 | 24.49 | 24.52 | 23.05 | 23.53 | 24,677,902 | -1.09(-4.43%) |
Aug 31, 2021 | 24.71 | 25.26 | 24.51 | 24.62 | 13,843,530 | -0.19(-0.77%) |
Aug 30, 2021 | 25.32 | 25.45 | 24.64 | 24.81 | 9,559,296 | -0.48(-1.91%) |
Aug 27, 2021 | 24.54 | 25.34 | 24.54 | 25.29 | 16,389,236 | +1.06(+4.37%) |
Aug 26, 2021 | 24.16 | 24.65 | 23.90 | 24.24 | 14,355,641 | -0.12(-0.51%) |
Aug 25, 2021 | 23.87 | 24.58 | 23.49 | 24.36 | 12,682,277 | +0.59(+2.49%) |
Aug 24, 2021 | 23.10 | 23.84 | 22.95 | 23.77 | 12,608,657 | +1.06(+4.66%) |
Aug 23, 2021 | 22.26 | 22.80 | 22.20 | 22.71 | 9,368,803 | +1.30(+6.07%) |
Aug 20, 2021 | 20.80 | 21.48 | 20.65 | 21.41 | 10,735,845 | +0.30(+1.42%) |
Aug 19, 2021 | 21.19 | 21.52 | 20.38 | 21.11 | 18,640,198 | -0.67(-3.06%) |
Aug 18, 2021 | 22.51 | 22.84 | 21.74 | 21.78 | 9,329,227 | -0.64(-2.86%) |
Aug 17, 2021 | 22.41 | 22.98 | 22.24 | 22.42 | 9,952,620 | -0.22(-0.96%) |
Aug 16, 2021 | 22.90 | 22.95 | 22.39 | 22.64 | 10,774,549 | -0.70(-3.00%) |
Aug 13, 2021 | 23.64 | 23.93 | 23.28 | 23.34 | 6,773,856 | -0.38(-1.62%) |
Aug 12, 2021 | 23.37 | 23.77 | 23.04 | 23.72 | 8,780,125 | +0.39(+1.68%) |
Aug 11, 2021 | 22.79 | 23.41 | 22.54 | 23.33 | 8,387,846 | +0.29(+1.27%) |
Aug 10, 2021 | 22.38 | 23.10 | 22.34 | 23.04 | 9,788,619 | +0.84(+3.79%) |
Aug 09, 2021 | 21.94 | 22.33 | 21.64 | 22.19 | 9,346,891 | -0.31(-1.37%) |
Aug 06, 2021 | 22.53 | 22.88 | 22.22 | 22.50 | 9,545,330 | +0.32(+1.43%) |
Aug 05, 2021 | 21.37 | 22.53 | 21.37 | 22.19 | 12,491,982 | +1.12(+5.30%) |
Aug 04, 2021 | 21.12 | 21.67 | 20.68 | 21.07 | 15,305,921 | -0.77(-3.51%) |
Aug 03, 2021 | 21.05 | 21.88 | 20.70 | 21.84 | 12,523,204 | +0.60(+2.82%) |
Aug 02, 2021 | 21.59 | 22.29 | 21.06 | 21.24 | 10,486,634 | -0.29(-1.35%) |
Jul 30, 2021 | 22.12 | 22.12 | 21.28 | 21.53 | 11,117,046 | -0.66(-2.97%) |
Jul 29, 2021 | 22.45 | 22.47 | 22.00 | 22.19 | 7,208,509 | +0.14(+0.64%) |
Jul 28, 2021 | 21.89 | 22.32 | 21.49 | 22.04 | 8,256,971 | +0.43(+2.00%) |
Jul 27, 2021 | 21.89 | 22.09 | 21.43 | 21.61 | 10,200,772 | -0.59(-2.66%) |
Jul 26, 2021 | 21.49 | 22.29 | 21.49 | 22.20 | 10,001,255 | +0.86(+4.02%) |
Jul 23, 2021 | 21.70 | 21.72 | 20.98 | 21.34 | 9,583,707 | -0.31(-1.42%) |
Jul 22, 2021 | 22.02 | 22.14 | 21.57 | 21.65 | 8,391,687 | -0.29(-1.33%) |
Jul 21, 2021 | 21.53 | 22.25 | 21.42 | 21.94 | 10,878,674 | +0.84(+3.99%) |
Jul 20, 2021 | 20.79 | 21.52 | 20.45 | 21.10 | 15,977,456 | +0.33(+1.60%) |
Jul 19, 2021 | 20.25 | 21.02 | 20.04 | 20.77 | 20,207,402 | -0.71(-3.30%) |
Jul 16, 2021 | 22.52 | 22.58 | 21.35 | 21.48 | 16,241,027 | -0.72(-3.26%) |
Jul 15, 2021 | 22.41 | 22.99 | 22.09 | 22.20 | 16,116,873 | -0.54(-2.38%) |
Jul 14, 2021 | 24.24 | 24.75 | 22.47 | 22.74 | 19,802,404 | -1.39(-5.76%) |
Jul 13, 2021 | 23.74 | 24.31 | 23.59 | 24.14 | 11,872,599 | +0.22(+0.94%) |
Jul 12, 2021 | 23.40 | 24.08 | 23.21 | 23.91 | 10,097,218 | +0.04(+0.17%) |
Jul 09, 2021 | 23.41 | 23.94 | 22.99 | 23.87 | 10,577,160 | +0.74(+3.21%) |
Jul 08, 2021 | 22.29 | 23.48 | 22.12 | 23.13 | 12,350,176 | +0.19(+0.84%) |
Jul 07, 2021 | 23.49 | 23.84 | 22.51 | 22.94 | 16,473,262 | -0.26(-1.11%) |
Jul 06, 2021 | 24.41 | 24.41 | 23.04 | 23.19 | 18,102,008 | -1.16(-4.76%) |
Jul 02, 2021 | 24.88 | 24.97 | 24.35 | 24.35 | 11,005,157 | -0.61(-2.44%) |