Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.03 | 28.20 | 27.57 | 27.85 | 1,299,765 | -0.29(-1.03%) |
Sep 29, 2021 | 28.47 | 28.47 | 27.87 | 28.14 | 860,960 | -0.17(-0.60%) |
Sep 28, 2021 | 28.49 | 28.78 | 28.07 | 28.31 | 1,172,243 | -0.40(-1.39%) |
Sep 27, 2021 | 28.89 | 29.07 | 28.66 | 28.71 | 1,021,286 | -0.15(-0.52%) |
Sep 24, 2021 | 29.17 | 29.45 | 28.61 | 28.86 | 1,945,923 | -0.61(-2.07%) |
Sep 23, 2021 | 28.63 | 29.59 | 28.45 | 29.47 | 3,292,913 | +1.08(+3.80%) |
Sep 22, 2021 | 28.39 | 28.81 | 28.19 | 28.39 | 1,769,931 | +0.18(+0.64%) |
Sep 21, 2021 | 27.36 | 28.50 | 27.25 | 28.21 | 5,065,127 | +2.10(+8.04%) |
Sep 20, 2021 | 26.64 | 26.78 | 25.82 | 26.11 | 3,425,048 | -1.16(-4.25%) |
Sep 17, 2021 | 27.36 | 27.59 | 27.09 | 27.27 | 2,658,404 | -0.28(-1.02%) |
Sep 16, 2021 | 28.06 | 28.12 | 27.29 | 27.55 | 1,756,263 | -0.61(-2.17%) |
Sep 15, 2021 | 28.59 | 28.66 | 28.11 | 28.16 | 1,503,948 | -0.50(-1.74%) |
Sep 14, 2021 | 29.24 | 29.34 | 28.59 | 28.66 | 2,560,456 | -0.53(-1.82%) |
Sep 13, 2021 | 28.69 | 29.31 | 28.50 | 29.19 | 3,180,120 | +0.74(+2.60%) |
Sep 10, 2021 | 28.81 | 29.02 | 28.39 | 28.45 | 1,484,763 | -0.17(-0.59%) |
Sep 09, 2021 | 28.24 | 28.75 | 28.12 | 28.62 | 1,756,404 | +0.12(+0.42%) |
Sep 08, 2021 | 29.14 | 29.25 | 28.40 | 28.50 | 2,043,792 | -0.73(-2.50%) |
Sep 07, 2021 | 29.10 | 29.39 | 28.84 | 29.23 | 1,801,391 | -0.10(-0.34%) |
Sep 03, 2021 | 29.39 | 29.59 | 29.20 | 29.33 | 1,314,658 | -0.11(-0.37%) |
Sep 02, 2021 | 28.85 | 29.53 | 28.75 | 29.44 | 1,272,412 | +0.59(+2.05%) |
Sep 01, 2021 | 29.23 | 29.24 | 28.65 | 28.85 | 3,071,980 | -0.28(-0.96%) |
Aug 31, 2021 | 28.94 | 29.50 | 28.94 | 29.13 | 1,425,353 | +0.01(+0.03%) |
Aug 30, 2021 | 29.00 | 29.27 | 28.74 | 29.12 | 1,657,515 | +0.17(+0.59%) |
Aug 27, 2021 | 28.03 | 28.99 | 27.92 | 28.95 | 1,901,670 | +0.85(+3.02%) |
Aug 26, 2021 | 28.81 | 28.97 | 28.03 | 28.10 | 1,708,209 | -0.75(-2.60%) |
Aug 25, 2021 | 28.60 | 28.87 | 28.35 | 28.85 | 1,420,162 | +0.19(+0.66%) |
Aug 24, 2021 | 28.24 | 28.82 | 28.11 | 28.66 | 1,733,406 | +0.43(+1.52%) |
Aug 23, 2021 | 28.26 | 28.43 | 27.94 | 28.23 | 2,158,865 | +0.27(+0.97%) |
Aug 20, 2021 | 27.91 | 28.39 | 27.70 | 27.96 | 1,804,384 | +0.06(+0.22%) |
Aug 19, 2021 | 27.84 | 28.02 | 27.32 | 27.90 | 2,112,889 | -0.28(-0.99%) |
Aug 18, 2021 | 27.64 | 28.72 | 27.40 | 28.18 | 2,279,790 | +0.59(+2.14%) |
Aug 17, 2021 | 27.32 | 27.64 | 26.72 | 27.59 | 2,908,125 | +0.06(+0.22%) |
Aug 16, 2021 | 27.40 | 27.65 | 27.12 | 27.53 | 2,855,336 | -0.03(-0.11%) |
Aug 13, 2021 | 27.36 | 27.62 | 27.12 | 27.56 | 2,921,070 | +0.42(+1.55%) |
Aug 12, 2021 | 26.87 | 27.23 | 26.47 | 27.14 | 3,023,826 | +0.28(+1.04%) |
Aug 11, 2021 | 26.96 | 27.14 | 26.50 | 26.86 | 2,412,669 | -0.20(-0.74%) |
Aug 10, 2021 | 27.65 | 27.68 | 27.00 | 27.06 | 2,298,416 | -0.43(-1.56%) |
Aug 09, 2021 | 27.05 | 27.55 | 26.51 | 27.49 | 5,455,013 | +0.82(+3.07%) |
Aug 06, 2021 | 25.88 | 26.88 | 25.65 | 26.67 | 2,796,770 | +0.74(+2.85%) |
Aug 05, 2021 | 25.29 | 26.02 | 24.96 | 25.93 | 3,365,776 | +0.89(+3.55%) |
Aug 04, 2021 | 26.24 | 26.55 | 24.91 | 25.04 | 7,619,044 | -1.40(-5.30%) |
Aug 03, 2021 | 28.47 | 28.59 | 26.09 | 26.44 | 12,058,785 | -3.21(-10.83%) |
Aug 02, 2021 | 29.59 | 30.01 | 29.47 | 29.65 | 2,579,383 | +0.40(+1.37%) |
Jul 30, 2021 | 29.59 | 29.64 | 29.10 | 29.25 | 1,444,782 | -0.34(-1.15%) |
Jul 29, 2021 | 29.70 | 29.93 | 29.43 | 29.59 | 1,273,972 | +0.05(+0.17%) |
Jul 28, 2021 | 28.38 | 29.82 | 28.22 | 29.54 | 1,942,372 | +1.44(+5.12%) |
Jul 27, 2021 | 28.43 | 28.56 | 28.04 | 28.10 | 924,232 | -0.53(-1.85%) |
Jul 26, 2021 | 28.51 | 28.97 | 28.40 | 28.63 | 643,422 | +0.03(+0.10%) |
Jul 23, 2021 | 28.81 | 28.82 | 28.28 | 28.60 | 1,907,337 | +0.01(+0.03%) |
Jul 22, 2021 | 28.92 | 29.03 | 28.29 | 28.59 | 821,748 | -0.44(-1.52%) |
Jul 21, 2021 | 28.72 | 29.09 | 28.60 | 29.03 | 1,217,889 | +0.65(+2.29%) |
Jul 20, 2021 | 27.31 | 28.50 | 27.22 | 28.38 | 1,697,491 | +1.23(+4.53%) |
Jul 19, 2021 | 27.11 | 27.39 | 26.72 | 27.15 | 3,154,996 | -0.46(-1.67%) |
Jul 16, 2021 | 28.41 | 28.46 | 27.53 | 27.61 | 2,051,216 | -0.84(-2.95%) |
Jul 15, 2021 | 28.71 | 28.86 | 28.00 | 28.45 | 1,911,648 | -0.51(-1.76%) |
Jul 14, 2021 | 29.52 | 29.62 | 28.86 | 28.96 | 1,334,276 | -0.41(-1.40%) |
Jul 13, 2021 | 29.48 | 29.67 | 29.18 | 29.37 | 1,048,843 | -0.23(-0.78%) |
Jul 12, 2021 | 29.27 | 29.88 | 29.22 | 29.60 | 978,237 | +0.32(+1.09%) |
Jul 09, 2021 | 28.99 | 29.46 | 28.88 | 29.28 | 1,091,172 | +0.53(+1.84%) |
Jul 08, 2021 | 28.50 | 28.88 | 28.17 | 28.75 | 1,659,189 | -0.29(-1.00%) |
Jul 07, 2021 | 29.67 | 29.71 | 28.65 | 29.04 | 1,743,880 | -0.63(-2.12%) |
Jul 06, 2021 | 29.85 | 29.86 | 29.26 | 29.67 | 1,233,571 | -0.22(-0.74%) |
Jul 02, 2021 | 30.11 | 30.30 | 29.70 | 29.89 | 962,025 | -0.17(-0.57%) |