Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.87 | 30.14 | 29.32 | 29.46 | 4,207,873 | -0.26(-0.87%) |
Sep 29, 2021 | 29.71 | 30.26 | 29.33 | 29.72 | 3,961,537 | -0.03(-0.10%) |
Sep 28, 2021 | 30.02 | 30.48 | 29.57 | 29.75 | 4,667,733 | -0.29(-0.97%) |
Sep 27, 2021 | 29.77 | 30.46 | 29.63 | 30.04 | 1,974,987 | +0.32(+1.08%) |
Sep 24, 2021 | 29.41 | 29.89 | 29.41 | 29.72 | 1,978,731 | +0.15(+0.51%) |
Sep 23, 2021 | 28.77 | 29.72 | 28.73 | 29.57 | 2,248,619 | +1.07(+3.75%) |
Sep 22, 2021 | 28.03 | 28.83 | 27.97 | 28.50 | 1,870,037 | +0.82(+2.96%) |
Sep 21, 2021 | 27.90 | 27.96 | 27.38 | 27.68 | 1,962,864 | +0.00(+0.00%) |
Sep 20, 2021 | 28.42 | 28.59 | 27.39 | 27.68 | 2,875,832 | -1.11(-3.86%) |
Sep 17, 2021 | 28.52 | 28.94 | 28.37 | 28.79 | 4,425,711 | +0.25(+0.88%) |
Sep 16, 2021 | 28.69 | 28.69 | 28.20 | 28.54 | 2,780,841 | -0.16(-0.56%) |
Sep 15, 2021 | 28.52 | 28.78 | 28.40 | 28.70 | 2,337,324 | +0.10(+0.35%) |
Sep 14, 2021 | 29.48 | 29.48 | 28.42 | 28.60 | 3,256,370 | -0.09(-0.31%) |
Sep 13, 2021 | 28.80 | 28.94 | 28.49 | 28.69 | 2,727,138 | +0.06(+0.21%) |
Sep 10, 2021 | 29.08 | 29.20 | 27.55 | 28.63 | 2,438,584 | -0.36(-1.24%) |
Sep 09, 2021 | 29.15 | 29.28 | 28.93 | 28.99 | 3,075,613 | -0.28(-0.96%) |
Sep 08, 2021 | 29.59 | 29.61 | 29.05 | 29.27 | 4,164,874 | -0.25(-0.85%) |
Sep 07, 2021 | 28.80 | 29.60 | 28.66 | 29.52 | 2,711,313 | +0.67(+2.32%) |
Sep 03, 2021 | 29.06 | 29.18 | 28.71 | 28.85 | 2,018,077 | -0.37(-1.27%) |
Sep 02, 2021 | 28.61 | 29.28 | 28.48 | 29.22 | 1,984,785 | +0.62(+2.17%) |
Sep 01, 2021 | 29.06 | 29.25 | 28.44 | 28.60 | 2,746,095 | -0.38(-1.31%) |
Aug 31, 2021 | 28.40 | 29.14 | 28.30 | 28.98 | 3,738,333 | +0.40(+1.40%) |
Aug 30, 2021 | 28.45 | 28.82 | 28.28 | 28.58 | 1,455,957 | +0.04(+0.14%) |
Aug 27, 2021 | 28.52 | 28.78 | 28.42 | 28.54 | 1,536,199 | +0.19(+0.67%) |
Aug 26, 2021 | 28.26 | 28.60 | 28.15 | 28.35 | 2,195,364 | +0.05(+0.19%) |
Aug 25, 2021 | 27.91 | 28.39 | 27.79 | 28.30 | 2,341,690 | +0.36(+1.27%) |
Aug 24, 2021 | 27.96 | 28.33 | 27.82 | 27.94 | 1,507,048 | -0.06(-0.21%) |
Aug 23, 2021 | 27.53 | 28.16 | 27.53 | 28.00 | 1,227,756 | +0.41(+1.49%) |
Aug 20, 2021 | 27.44 | 27.73 | 27.33 | 27.59 | 1,419,348 | +0.21(+0.77%) |
Aug 19, 2021 | 27.75 | 27.93 | 27.29 | 27.38 | 1,716,778 | -0.61(-2.18%) |
Aug 18, 2021 | 28.35 | 28.53 | 27.97 | 27.99 | 1,948,062 | -0.47(-1.65%) |
Aug 17, 2021 | 28.96 | 29.00 | 28.23 | 28.46 | 1,989,367 | -0.70(-2.40%) |
Aug 16, 2021 | 29.14 | 29.45 | 29.06 | 29.16 | 1,496,193 | -0.16(-0.55%) |
Aug 13, 2021 | 28.96 | 29.38 | 28.88 | 29.32 | 1,344,644 | +0.46(+1.59%) |
Aug 12, 2021 | 28.59 | 28.88 | 28.19 | 28.86 | 1,269,175 | +0.21(+0.73%) |
Aug 11, 2021 | 28.15 | 28.69 | 27.92 | 28.65 | 2,414,147 | +0.64(+2.28%) |
Aug 10, 2021 | 26.51 | 28.27 | 26.51 | 28.01 | 1,590,730 | -0.11(-0.39%) |
Aug 09, 2021 | 28.04 | 28.29 | 27.95 | 28.12 | 1,725,338 | +0.10(+0.36%) |
Aug 06, 2021 | 27.89 | 28.39 | 27.85 | 28.02 | 1,884,913 | +0.22(+0.79%) |
Aug 05, 2021 | 27.62 | 28.39 | 27.62 | 27.80 | 3,354,862 | +0.20(+0.72%) |
Aug 04, 2021 | 27.54 | 28.11 | 27.43 | 27.60 | 3,043,482 | +0.07(+0.25%) |
Aug 03, 2021 | 26.82 | 27.59 | 26.36 | 27.53 | 3,417,201 | +0.77(+2.88%) |
Aug 02, 2021 | 26.93 | 27.00 | 26.43 | 26.76 | 3,630,395 | -0.10(-0.37%) |
Jul 30, 2021 | 25.86 | 27.29 | 25.68 | 26.86 | 3,496,314 | +1.15(+4.47%) |
Jul 29, 2021 | 26.30 | 26.37 | 25.67 | 25.71 | 2,215,534 | -0.59(-2.24%) |
Jul 28, 2021 | 26.21 | 26.58 | 25.96 | 26.30 | 1,520,494 | +0.09(+0.34%) |
Jul 27, 2021 | 26.12 | 26.27 | 25.88 | 26.21 | 1,838,292 | -0.05(-0.19%) |
Jul 26, 2021 | 26.00 | 26.30 | 25.86 | 26.26 | 1,784,810 | +0.24(+0.92%) |
Jul 23, 2021 | 26.09 | 26.19 | 25.77 | 26.02 | 1,781,167 | -0.02(-0.08%) |
Jul 22, 2021 | 26.07 | 26.30 | 25.79 | 26.04 | 1,707,266 | -0.20(-0.76%) |
Jul 21, 2021 | 26.07 | 26.59 | 26.04 | 26.24 | 2,837,769 | +0.28(+1.08%) |
Jul 20, 2021 | 25.43 | 26.04 | 25.35 | 25.96 | 4,204,480 | +0.57(+2.24%) |
Jul 19, 2021 | 24.94 | 25.42 | 24.72 | 25.39 | 4,231,599 | +0.18(+0.71%) |
Jul 16, 2021 | 25.63 | 25.75 | 25.19 | 25.21 | 1,548,409 | -0.39(-1.52%) |
Jul 15, 2021 | 25.55 | 25.74 | 25.45 | 25.60 | 2,250,613 | -0.05(-0.19%) |
Jul 14, 2021 | 26.51 | 26.56 | 25.65 | 25.65 | 2,663,516 | -0.67(-2.55%) |
Jul 13, 2021 | 26.49 | 26.53 | 26.18 | 26.32 | 1,984,639 | -0.16(-0.60%) |
Jul 12, 2021 | 26.42 | 26.62 | 26.29 | 26.48 | 1,669,907 | +0.04(+0.15%) |
Jul 09, 2021 | 25.79 | 26.54 | 25.78 | 26.44 | 2,672,283 | +0.81(+3.16%) |
Jul 08, 2021 | 25.57 | 25.90 | 25.29 | 25.63 | 2,548,702 | -0.07(-0.27%) |
Jul 07, 2021 | 25.92 | 26.20 | 25.59 | 25.70 | 2,846,831 | -0.41(-1.57%) |
Jul 06, 2021 | 27.04 | 27.10 | 26.11 | 26.11 | 1,934,974 | -0.97(-3.58%) |
Jul 02, 2021 | 27.26 | 27.38 | 26.97 | 27.08 | 1,042,737 | -0.21(-0.77%) |