Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.70 | 25.72 | 24.01 | 24.37 | 10,277,990 | -2.40(-8.98%) |
Sep 29, 2021 | 27.37 | 27.76 | 26.71 | 26.77 | 3,336,704 | -0.37(-1.36%) |
Sep 28, 2021 | 27.39 | 27.86 | 26.89 | 27.14 | 3,054,981 | -0.33(-1.21%) |
Sep 27, 2021 | 27.31 | 28.12 | 27.24 | 27.47 | 3,318,825 | +0.38(+1.39%) |
Sep 24, 2021 | 26.84 | 27.44 | 26.56 | 27.10 | 3,207,362 | -0.05(-0.17%) |
Sep 23, 2021 | 26.58 | 27.64 | 26.52 | 27.14 | 5,723,718 | +0.89(+3.40%) |
Sep 22, 2021 | 25.80 | 26.56 | 25.67 | 26.25 | 2,826,869 | +0.72(+2.81%) |
Sep 21, 2021 | 25.81 | 26.03 | 25.24 | 25.53 | 2,639,455 | -0.06(-0.25%) |
Sep 20, 2021 | 25.15 | 25.60 | 24.94 | 25.59 | 3,878,807 | -0.31(-1.21%) |
Sep 17, 2021 | 25.90 | 26.12 | 25.25 | 25.91 | 5,593,118 | +0.18(+0.68%) |
Sep 16, 2021 | 25.05 | 26.19 | 25.00 | 25.73 | 5,401,825 | +0.86(+3.44%) |
Sep 15, 2021 | 24.56 | 25.03 | 24.30 | 24.88 | 3,850,651 | +0.38(+1.54%) |
Sep 14, 2021 | 24.82 | 25.14 | 24.28 | 24.50 | 4,499,448 | -0.40(-1.59%) |
Sep 13, 2021 | 24.41 | 25.07 | 24.06 | 24.89 | 4,461,970 | +0.46(+1.89%) |
Sep 10, 2021 | 25.13 | 25.34 | 24.35 | 24.43 | 4,462,295 | -0.57(-2.28%) |
Sep 09, 2021 | 24.93 | 25.51 | 24.58 | 25.00 | 5,750,356 | -0.04(-0.15%) |
Sep 08, 2021 | 25.80 | 25.90 | 24.84 | 25.04 | 8,056,104 | -0.69(-2.69%) |
Sep 07, 2021 | 25.10 | 25.85 | 25.03 | 25.73 | 5,730,953 | +0.78(+3.14%) |
Sep 03, 2021 | 26.16 | 26.21 | 24.86 | 24.95 | 7,342,986 | -1.21(-4.61%) |
Sep 02, 2021 | 25.83 | 26.27 | 25.62 | 26.16 | 5,010,650 | -0.02(-0.07%) |
Sep 01, 2021 | 26.52 | 26.82 | 26.17 | 26.17 | 5,643,716 | -0.18(-0.70%) |
Aug 31, 2021 | 25.90 | 26.46 | 25.70 | 26.36 | 6,519,215 | +0.53(+2.07%) |
Aug 30, 2021 | 26.63 | 27.12 | 25.74 | 25.82 | 9,969,883 | -1.10(-4.07%) |
Aug 27, 2021 | 26.17 | 27.44 | 26.17 | 26.92 | 10,567,375 | +0.65(+2.49%) |
Aug 26, 2021 | 27.83 | 28.09 | 26.17 | 26.27 | 19,878,020 | -2.42(-8.45%) |
Aug 25, 2021 | 30.50 | 30.94 | 28.41 | 28.69 | 40,589,404 | -6.15(-17.64%) |
Aug 24, 2021 | 33.91 | 35.14 | 33.64 | 34.83 | 9,065,637 | +1.05(+3.11%) |
Aug 23, 2021 | 33.01 | 34.32 | 32.97 | 33.78 | 5,905,977 | +1.44(+4.44%) |
Aug 20, 2021 | 31.32 | 32.55 | 31.22 | 32.35 | 5,014,661 | +1.08(+3.45%) |
Aug 19, 2021 | 29.57 | 31.90 | 29.34 | 31.27 | 6,866,694 | +1.22(+4.05%) |
Aug 18, 2021 | 30.47 | 31.37 | 30.03 | 30.05 | 3,914,353 | -0.71(-2.31%) |
Aug 17, 2021 | 31.82 | 32.38 | 30.13 | 30.76 | 3,820,127 | -1.62(-5.01%) |
Aug 16, 2021 | 32.72 | 33.41 | 32.05 | 32.38 | 3,057,072 | -0.63(-1.90%) |
Aug 13, 2021 | 33.65 | 33.78 | 32.84 | 33.01 | 2,348,954 | -0.89(-2.64%) |
Aug 12, 2021 | 35.30 | 35.45 | 33.08 | 33.90 | 3,765,024 | -0.72(-2.08%) |
Aug 11, 2021 | 34.21 | 34.73 | 33.68 | 34.62 | 1,833,995 | +0.56(+1.65%) |
Aug 10, 2021 | 33.12 | 34.37 | 32.97 | 34.06 | 4,051,674 | +0.92(+2.78%) |
Aug 09, 2021 | 33.07 | 33.39 | 32.39 | 33.14 | 2,151,817 | -0.03(-0.08%) |
Aug 06, 2021 | 32.84 | 33.75 | 32.60 | 33.17 | 2,079,034 | +0.95(+2.95%) |
Aug 05, 2021 | 31.17 | 32.31 | 31.17 | 32.22 | 2,258,728 | +1.29(+4.17%) |
Aug 04, 2021 | 31.58 | 32.64 | 30.73 | 30.93 | 2,503,993 | -0.98(-3.06%) |
Aug 03, 2021 | 31.60 | 32.12 | 30.20 | 31.90 | 3,619,410 | +0.30(+0.96%) |
Aug 02, 2021 | 30.70 | 31.77 | 30.38 | 31.60 | 4,735,689 | +1.11(+3.63%) |
Jul 30, 2021 | 29.83 | 31.40 | 29.60 | 30.50 | 5,024,577 | +0.54(+1.81%) |
Jul 29, 2021 | 29.93 | 31.00 | 29.75 | 29.95 | 2,525,454 | +0.24(+0.81%) |
Jul 28, 2021 | 29.48 | 30.10 | 28.98 | 29.71 | 1,969,070 | +0.42(+1.45%) |
Jul 27, 2021 | 29.56 | 29.87 | 28.66 | 29.29 | 1,911,410 | -0.54(-1.82%) |
Jul 26, 2021 | 28.63 | 29.97 | 28.63 | 29.83 | 3,614,971 | +1.20(+4.18%) |
Jul 23, 2021 | 29.63 | 29.77 | 28.37 | 28.63 | 4,377,274 | -0.85(-2.87%) |
Jul 22, 2021 | 30.70 | 30.85 | 29.39 | 29.48 | 3,211,409 | -1.42(-4.59%) |
Jul 21, 2021 | 30.93 | 32.08 | 30.77 | 30.90 | 3,115,697 | +0.43(+1.42%) |
Jul 20, 2021 | 29.27 | 30.65 | 28.95 | 30.47 | 2,737,452 | +1.37(+4.72%) |
Jul 19, 2021 | 28.88 | 29.66 | 28.33 | 29.09 | 3,877,616 | -1.03(-3.43%) |
Jul 16, 2021 | 31.25 | 31.32 | 29.69 | 30.13 | 2,989,265 | -0.53(-1.71%) |
Jul 15, 2021 | 31.11 | 31.41 | 30.27 | 30.65 | 2,731,974 | -0.70(-2.23%) |
Jul 14, 2021 | 32.29 | 33.03 | 31.31 | 31.35 | 2,530,127 | -0.76(-2.35%) |
Jul 13, 2021 | 33.19 | 33.51 | 32.02 | 32.11 | 2,446,495 | -1.34(-3.99%) |
Jul 12, 2021 | 32.60 | 33.71 | 32.33 | 33.44 | 2,226,440 | +0.28(+0.83%) |
Jul 09, 2021 | 31.52 | 33.21 | 31.52 | 33.17 | 3,108,771 | +2.06(+6.63%) |
Jul 08, 2021 | 31.10 | 31.60 | 30.38 | 31.10 | 3,206,875 | -0.96(-2.99%) |
Jul 07, 2021 | 33.29 | 33.47 | 31.78 | 32.06 | 2,436,752 | -1.34(-4.00%) |
Jul 06, 2021 | 33.98 | 34.00 | 33.00 | 33.40 | 2,282,813 | -0.59(-1.73%) |
Jul 02, 2021 | 33.60 | 34.22 | 33.06 | 33.99 | 1,856,986 | +0.36(+1.07%) |