Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.39 | 29.47 | 28.67 | 28.69 | 10,781,945 | -0.60(-2.04%) |
Sep 29, 2021 | 29.34 | 29.54 | 29.17 | 29.29 | 11,989,387 | -0.14(-0.46%) |
Sep 28, 2021 | 29.46 | 29.58 | 29.11 | 29.42 | 17,105,434 | -0.06(-0.20%) |
Sep 27, 2021 | 29.27 | 29.73 | 29.18 | 29.48 | 10,587,849 | +0.13(+0.46%) |
Sep 24, 2021 | 29.05 | 29.61 | 29.00 | 29.35 | 10,502,160 | +0.20(+0.70%) |
Sep 23, 2021 | 28.82 | 29.33 | 28.82 | 29.14 | 9,822,623 | +0.34(+1.17%) |
Sep 22, 2021 | 28.82 | 29.09 | 28.76 | 28.81 | 9,137,615 | +0.14(+0.50%) |
Sep 21, 2021 | 29.04 | 29.27 | 28.57 | 28.66 | 10,593,215 | -0.06(-0.20%) |
Sep 20, 2021 | 28.84 | 28.93 | 28.44 | 28.72 | 16,326,888 | -0.52(-1.78%) |
Sep 17, 2021 | 29.74 | 29.91 | 29.13 | 29.24 | 24,896,970 | -0.59(-1.97%) |
Sep 16, 2021 | 29.90 | 29.96 | 29.65 | 29.83 | 13,065,172 | +0.07(+0.23%) |
Sep 15, 2021 | 29.60 | 29.91 | 29.45 | 29.76 | 12,306,065 | +0.34(+1.15%) |
Sep 14, 2021 | 29.87 | 29.87 | 29.36 | 29.42 | 10,316,565 | -0.40(-1.33%) |
Sep 13, 2021 | 30.13 | 30.17 | 29.58 | 29.82 | 13,428,218 | -0.04(-0.13%) |
Sep 10, 2021 | 30.19 | 30.19 | 29.82 | 29.86 | 9,672,737 | -0.39(-1.28%) |
Sep 09, 2021 | 30.58 | 30.60 | 30.11 | 30.24 | 8,337,318 | -0.33(-1.07%) |
Sep 08, 2021 | 30.34 | 30.64 | 30.17 | 30.57 | 10,590,495 | +0.17(+0.57%) |
Sep 07, 2021 | 30.75 | 30.87 | 30.36 | 30.40 | 11,576,103 | -0.47(-1.53%) |
Sep 03, 2021 | 31.28 | 31.40 | 30.81 | 30.87 | 10,084,157 | -0.56(-1.78%) |
Sep 02, 2021 | 31.47 | 31.61 | 31.28 | 31.43 | 11,535,628 | +0.04(+0.12%) |
Sep 01, 2021 | 31.43 | 31.68 | 31.09 | 31.39 | 13,145,148 | +0.01(+0.03%) |
Aug 31, 2021 | 31.93 | 32.05 | 31.20 | 31.38 | 15,172,479 | -0.55(-1.72%) |
Aug 30, 2021 | 32.10 | 32.18 | 31.86 | 31.93 | 5,627,827 | -0.25(-0.77%) |
Aug 27, 2021 | 32.04 | 32.27 | 32.02 | 32.18 | 7,194,892 | +0.16(+0.51%) |
Aug 26, 2021 | 32.19 | 32.38 | 31.84 | 32.02 | 6,496,172 | -0.17(-0.54%) |
Aug 25, 2021 | 32.14 | 32.28 | 32.01 | 32.19 | 7,834,318 | +0.09(+0.27%) |
Aug 24, 2021 | 32.70 | 32.72 | 32.05 | 32.10 | 9,266,641 | -0.48(-1.48%) |
Aug 23, 2021 | 32.50 | 33.03 | 32.48 | 32.58 | 8,288,379 | +0.13(+0.42%) |
Aug 20, 2021 | 32.46 | 32.57 | 32.31 | 32.45 | 6,550,597 | +0.13(+0.42%) |
Aug 19, 2021 | 32.40 | 32.63 | 32.12 | 32.31 | 7,933,468 | -0.16(-0.50%) |
Aug 18, 2021 | 32.39 | 32.91 | 32.35 | 32.48 | 8,863,181 | +0.02(+0.06%) |
Aug 17, 2021 | 32.55 | 32.57 | 31.99 | 32.46 | 7,000,652 | -0.13(-0.38%) |
Aug 16, 2021 | 32.52 | 32.60 | 32.19 | 32.58 | 7,202,814 | +0.00(+0.00%) |
Aug 13, 2021 | 32.87 | 32.98 | 32.41 | 32.58 | 5,847,771 | -0.25(-0.76%) |
Aug 12, 2021 | 32.71 | 32.87 | 32.33 | 32.83 | 8,701,076 | +0.14(+0.44%) |
Aug 11, 2021 | 31.76 | 32.70 | 31.75 | 32.69 | 15,595,804 | +0.99(+3.13%) |
Aug 10, 2021 | 31.31 | 31.94 | 31.21 | 31.70 | 10,792,971 | +0.54(+1.73%) |
Aug 09, 2021 | 31.05 | 31.24 | 30.93 | 31.16 | 6,417,581 | +0.09(+0.28%) |
Aug 06, 2021 | 30.98 | 31.24 | 30.92 | 31.07 | 6,211,956 | +0.13(+0.44%) |
Aug 05, 2021 | 30.80 | 31.10 | 30.75 | 30.94 | 6,275,983 | +0.23(+0.75%) |
Aug 04, 2021 | 31.02 | 31.16 | 30.50 | 30.71 | 8,368,943 | -0.49(-1.57%) |
Aug 03, 2021 | 30.99 | 31.30 | 30.82 | 31.20 | 5,583,833 | +0.33(+1.06%) |
Aug 02, 2021 | 31.22 | 31.39 | 30.75 | 30.87 | 6,988,295 | -0.22(-0.71%) |
Jul 30, 2021 | 30.81 | 31.12 | 30.81 | 31.09 | 8,111,060 | +0.22(+0.72%) |
Jul 29, 2021 | 30.86 | 31.06 | 30.81 | 30.87 | 6,531,236 | +0.17(+0.56%) |
Jul 28, 2021 | 31.02 | 31.23 | 30.64 | 30.70 | 11,029,939 | -0.45(-1.45%) |
Jul 27, 2021 | 31.49 | 31.76 | 31.09 | 31.15 | 9,439,927 | -0.49(-1.55%) |
Jul 26, 2021 | 31.55 | 31.74 | 31.27 | 31.64 | 11,382,685 | +0.08(+0.24%) |
Jul 23, 2021 | 31.16 | 31.61 | 31.15 | 31.56 | 10,805,698 | +0.13(+0.43%) |
Jul 22, 2021 | 31.53 | 32.01 | 31.35 | 31.43 | 15,516,476 | +1.06(+3.48%) |
Jul 21, 2021 | 30.05 | 30.51 | 30.05 | 30.37 | 11,778,469 | +0.38(+1.25%) |
Jul 20, 2021 | 29.71 | 30.24 | 29.69 | 29.99 | 11,741,714 | +0.35(+1.17%) |
Jul 19, 2021 | 29.86 | 29.99 | 29.48 | 29.65 | 14,037,284 | -0.66(-2.19%) |
Jul 16, 2021 | 30.55 | 30.75 | 30.21 | 30.31 | 14,181,573 | -0.29(-0.94%) |
Jul 15, 2021 | 30.25 | 30.75 | 30.25 | 30.60 | 12,839,054 | +0.16(+0.54%) |
Jul 14, 2021 | 30.61 | 30.75 | 30.37 | 30.44 | 11,587,673 | -0.06(-0.19%) |
Jul 13, 2021 | 30.38 | 30.71 | 30.38 | 30.50 | 9,061,002 | -0.04(-0.13%) |
Jul 12, 2021 | 30.65 | 30.78 | 30.32 | 30.53 | 8,771,264 | -0.09(-0.28%) |
Jul 09, 2021 | 30.42 | 30.73 | 30.39 | 30.62 | 15,770,733 | +0.84(+2.81%) |
Jul 08, 2021 | 30.88 | 30.98 | 29.67 | 29.78 | 25,310,886 | -1.94(-6.12%) |
Jul 07, 2021 | 31.07 | 31.78 | 31.06 | 31.73 | 13,146,230 | +0.56(+1.79%) |
Jul 06, 2021 | 31.24 | 31.32 | 30.75 | 31.17 | 10,922,581 | -0.17(-0.55%) |
Jul 02, 2021 | 31.15 | 31.55 | 31.01 | 31.34 | 11,874,046 | +0.29(+0.93%) |