Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.50 | 22.63 | 21.68 | 22.07 | 1,823,072 | -0.75(-3.29%) |
Sep 29, 2021 | 23.66 | 23.68 | 22.68 | 22.82 | 1,610,795 | -0.79(-3.35%) |
Sep 28, 2021 | 25.13 | 25.13 | 23.56 | 23.61 | 1,600,997 | -1.59(-6.31%) |
Sep 27, 2021 | 24.15 | 25.30 | 23.76 | 25.20 | 1,777,643 | +1.13(+4.69%) |
Sep 24, 2021 | 24.30 | 24.40 | 23.54 | 24.07 | 1,229,305 | -0.43(-1.76%) |
Sep 23, 2021 | 23.86 | 24.59 | 23.67 | 24.50 | 1,423,061 | +0.79(+3.33%) |
Sep 22, 2021 | 23.33 | 24.26 | 23.25 | 23.71 | 1,355,512 | +0.54(+2.33%) |
Sep 21, 2021 | 24.29 | 24.75 | 23.11 | 23.17 | 1,727,077 | -0.96(-3.98%) |
Sep 20, 2021 | 23.49 | 24.21 | 23.00 | 24.13 | 2,741,133 | -0.11(-0.45%) |
Sep 17, 2021 | 24.50 | 24.60 | 24.09 | 24.24 | 7,194,592 | -0.23(-0.94%) |
Sep 16, 2021 | 24.53 | 24.84 | 24.08 | 24.47 | 1,686,411 | -0.22(-0.89%) |
Sep 15, 2021 | 24.35 | 24.80 | 24.10 | 24.69 | 2,423,296 | +0.10(+0.41%) |
Sep 14, 2021 | 25.92 | 26.32 | 24.51 | 24.59 | 1,778,739 | -1.28(-4.95%) |
Sep 13, 2021 | 26.44 | 26.61 | 25.55 | 25.87 | 1,669,724 | -0.59(-2.23%) |
Sep 10, 2021 | 26.89 | 27.43 | 26.43 | 26.46 | 843,324 | -0.37(-1.38%) |
Sep 09, 2021 | 25.83 | 27.18 | 25.65 | 26.83 | 1,290,779 | +0.78(+2.99%) |
Sep 08, 2021 | 26.59 | 26.62 | 25.56 | 26.05 | 1,280,843 | -0.65(-2.43%) |
Sep 07, 2021 | 26.76 | 27.75 | 26.68 | 26.70 | 1,449,330 | +0.07(+0.26%) |
Sep 03, 2021 | 26.61 | 26.72 | 26.09 | 26.63 | 1,090,110 | +0.01(+0.04%) |
Sep 02, 2021 | 27.26 | 27.37 | 26.34 | 26.62 | 1,599,897 | -0.47(-1.73%) |
Sep 01, 2021 | 27.00 | 27.69 | 26.52 | 27.09 | 1,753,113 | +0.23(+0.86%) |
Aug 31, 2021 | 27.68 | 27.68 | 26.52 | 26.86 | 1,836,711 | -0.46(-1.68%) |
Aug 30, 2021 | 27.33 | 27.58 | 26.65 | 27.32 | 1,463,439 | +0.09(+0.33%) |
Aug 27, 2021 | 25.94 | 27.41 | 25.73 | 27.23 | 1,716,299 | +1.28(+4.93%) |
Aug 26, 2021 | 26.38 | 26.90 | 25.80 | 25.95 | 1,159,865 | -0.62(-2.33%) |
Aug 25, 2021 | 26.43 | 26.93 | 26.09 | 26.57 | 1,467,094 | +0.23(+0.87%) |
Aug 24, 2021 | 25.74 | 26.78 | 25.74 | 26.34 | 2,000,953 | +1.01(+3.99%) |
Aug 23, 2021 | 25.10 | 25.56 | 24.63 | 25.33 | 1,928,410 | +0.31(+1.24%) |
Aug 20, 2021 | 25.80 | 26.01 | 24.77 | 25.02 | 2,495,011 | -0.94(-3.62%) |
Aug 19, 2021 | 25.33 | 26.76 | 25.33 | 25.96 | 3,421,238 | +0.26(+1.01%) |
Aug 18, 2021 | 27.00 | 27.07 | 25.66 | 25.70 | 4,242,129 | -1.59(-5.83%) |
Aug 17, 2021 | 28.56 | 28.57 | 27.10 | 27.29 | 3,601,998 | -1.81(-6.22%) |
Aug 16, 2021 | 29.65 | 29.80 | 28.35 | 29.10 | 3,262,087 | -0.95(-3.16%) |
Aug 13, 2021 | 30.60 | 30.99 | 29.76 | 30.05 | 3,572,835 | -0.33(-1.09%) |
Aug 12, 2021 | 36.90 | 36.94 | 30.33 | 30.38 | 9,671,378 | -7.58(-19.97%) |
Aug 11, 2021 | 39.05 | 39.15 | 36.88 | 37.96 | 2,997,682 | -0.54(-1.40%) |
Aug 10, 2021 | 38.71 | 39.40 | 37.41 | 38.50 | 1,745,627 | -0.23(-0.59%) |
Aug 09, 2021 | 37.29 | 39.48 | 37.07 | 38.73 | 1,367,693 | +1.20(+3.20%) |
Aug 06, 2021 | 38.36 | 38.92 | 37.31 | 37.53 | 1,282,082 | +0.55(+1.49%) |
Aug 05, 2021 | 37.02 | 37.50 | 36.39 | 36.98 | 977,860 | -0.04(-0.11%) |
Aug 04, 2021 | 37.34 | 37.40 | 36.34 | 37.02 | 1,053,965 | -0.34(-0.91%) |
Aug 03, 2021 | 37.49 | 37.66 | 36.25 | 37.36 | 1,740,282 | +0.13(+0.35%) |
Aug 02, 2021 | 37.15 | 37.76 | 36.68 | 37.23 | 1,091,537 | +0.19(+0.51%) |
Jul 30, 2021 | 38.14 | 38.63 | 36.88 | 37.04 | 1,303,192 | -1.60(-4.14%) |
Jul 29, 2021 | 38.78 | 39.56 | 38.62 | 38.64 | 994,549 | -0.12(-0.31%) |
Jul 28, 2021 | 38.64 | 39.60 | 38.11 | 38.76 | 979,673 | +0.46(+1.20%) |
Jul 27, 2021 | 37.56 | 38.46 | 36.20 | 38.30 | 1,413,194 | +0.20(+0.52%) |
Jul 26, 2021 | 38.46 | 38.81 | 37.80 | 38.10 | 888,775 | -0.50(-1.30%) |
Jul 23, 2021 | 38.55 | 39.17 | 37.82 | 38.60 | 697,025 | +0.27(+0.70%) |
Jul 22, 2021 | 40.20 | 40.27 | 38.21 | 38.33 | 787,351 | -1.64(-4.10%) |
Jul 21, 2021 | 39.27 | 40.25 | 39.16 | 39.97 | 601,356 | +0.97(+2.49%) |
Jul 20, 2021 | 37.44 | 39.28 | 36.94 | 39.00 | 1,112,938 | +1.61(+4.31%) |
Jul 19, 2021 | 37.34 | 38.19 | 36.66 | 37.39 | 1,108,511 | -0.76(-1.99%) |
Jul 16, 2021 | 38.75 | 39.30 | 37.91 | 38.15 | 1,306,877 | -0.36(-0.93%) |
Jul 15, 2021 | 40.04 | 40.16 | 38.23 | 38.51 | 1,438,876 | -1.63(-4.06%) |
Jul 14, 2021 | 41.75 | 41.75 | 39.94 | 40.14 | 1,581,502 | -1.26(-3.04%) |
Jul 13, 2021 | 40.21 | 41.88 | 39.92 | 41.40 | 1,407,660 | +0.77(+1.90%) |
Jul 12, 2021 | 41.45 | 41.67 | 40.09 | 40.63 | 1,139,492 | -0.82(-1.98%) |
Jul 09, 2021 | 40.75 | 41.75 | 40.52 | 41.45 | 1,039,809 | +0.76(+1.87%) |
Jul 08, 2021 | 39.62 | 40.77 | 39.00 | 40.69 | 1,306,640 | +0.05(+0.12%) |
Jul 07, 2021 | 42.08 | 42.11 | 40.61 | 40.64 | 1,339,881 | -1.38(-3.28%) |
Jul 06, 2021 | 42.97 | 43.58 | 41.59 | 42.02 | 1,532,261 | -0.96(-2.23%) |
Jul 02, 2021 | 42.90 | 43.35 | 42.23 | 42.98 | 829,001 | +0.47(+1.11%) |