Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.06 | 29.36 | 27.86 | 29.37 | 14,897,044 | +0.84(+2.94%) |
Sep 29, 2021 | 28.00 | 28.80 | 27.85 | 28.53 | 11,707,480 | +0.13(+0.47%) |
Sep 28, 2021 | 26.91 | 28.53 | 26.85 | 28.40 | 14,865,544 | +1.79(+6.73%) |
Sep 27, 2021 | 27.61 | 27.65 | 26.11 | 26.61 | 12,527,010 | -1.21(-4.35%) |
Sep 24, 2021 | 27.86 | 28.27 | 27.37 | 27.81 | 8,741,056 | +0.38(+1.39%) |
Sep 23, 2021 | 28.50 | 28.73 | 27.13 | 27.43 | 10,812,899 | -1.60(-5.51%) |
Sep 22, 2021 | 29.84 | 29.84 | 28.30 | 29.03 | 13,526,224 | -1.33(-4.39%) |
Sep 21, 2021 | 29.87 | 31.11 | 29.65 | 30.37 | 12,184,349 | -0.19(-0.62%) |
Sep 20, 2021 | 30.43 | 31.67 | 29.85 | 30.56 | 18,755,706 | +1.97(+6.89%) |
Sep 17, 2021 | 28.87 | 29.22 | 28.32 | 28.59 | 11,671,013 | -0.04(-0.13%) |
Sep 16, 2021 | 28.60 | 29.38 | 28.20 | 28.62 | 9,773,034 | +0.08(+0.27%) |
Sep 15, 2021 | 29.56 | 29.75 | 28.42 | 28.55 | 10,692,836 | -0.97(-3.29%) |
Sep 14, 2021 | 28.08 | 29.87 | 28.08 | 29.52 | 11,597,582 | +1.11(+3.92%) |
Sep 13, 2021 | 28.28 | 29.45 | 28.22 | 28.40 | 13,294,366 | -0.49(-1.71%) |
Sep 10, 2021 | 27.59 | 28.94 | 27.54 | 28.90 | 9,666,084 | +0.87(+3.09%) |
Sep 09, 2021 | 28.20 | 28.41 | 27.17 | 28.03 | 11,939,938 | -0.03(-0.10%) |
Sep 08, 2021 | 27.46 | 28.53 | 27.33 | 28.06 | 11,840,059 | +0.87(+3.19%) |
Sep 07, 2021 | 26.71 | 27.22 | 26.26 | 27.20 | 8,880,312 | +0.57(+2.15%) |
Sep 03, 2021 | 26.53 | 26.88 | 26.28 | 26.62 | 8,476,399 | +0.35(+1.34%) |
Sep 02, 2021 | 26.49 | 26.77 | 25.99 | 26.27 | 9,018,030 | -0.54(-2.02%) |
Sep 01, 2021 | 27.03 | 27.75 | 26.54 | 26.82 | 9,917,122 | -0.54(-1.98%) |
Aug 31, 2021 | 27.63 | 27.94 | 27.13 | 27.36 | 8,061,469 | -0.18(-0.66%) |
Aug 30, 2021 | 26.90 | 27.71 | 26.89 | 27.54 | 9,438,057 | +0.36(+1.33%) |
Aug 27, 2021 | 29.55 | 29.57 | 26.97 | 27.18 | 18,214,224 | -2.53(-8.52%) |
Aug 26, 2021 | 28.99 | 29.90 | 28.59 | 29.71 | 13,759,993 | +0.89(+3.07%) |
Aug 25, 2021 | 29.14 | 29.49 | 28.26 | 28.82 | 10,309,102 | -0.30(-1.05%) |
Aug 24, 2021 | 29.71 | 29.98 | 29.07 | 29.13 | 9,289,620 | -0.89(-2.98%) |
Aug 23, 2021 | 30.97 | 30.97 | 29.87 | 30.02 | 9,068,057 | -1.82(-5.71%) |
Aug 20, 2021 | 33.48 | 33.76 | 31.60 | 31.84 | 12,081,578 | -1.69(-5.05%) |
Aug 19, 2021 | 33.32 | 34.09 | 32.57 | 33.54 | 15,049,798 | +1.18(+3.65%) |
Aug 18, 2021 | 31.71 | 32.43 | 30.82 | 32.36 | 9,802,955 | +0.83(+2.63%) |
Aug 17, 2021 | 31.42 | 32.65 | 31.11 | 31.53 | 14,148,912 | +1.10(+3.63%) |
Aug 16, 2021 | 30.18 | 31.00 | 29.96 | 30.42 | 10,275,421 | +0.79(+2.67%) |
Aug 13, 2021 | 28.92 | 29.77 | 28.76 | 29.63 | 6,982,487 | +0.78(+2.71%) |
Aug 12, 2021 | 28.61 | 29.38 | 28.60 | 28.85 | 5,991,980 | +0.22(+0.76%) |
Aug 11, 2021 | 28.89 | 29.87 | 28.60 | 28.63 | 8,923,947 | -0.42(-1.44%) |
Aug 10, 2021 | 29.03 | 29.60 | 28.80 | 29.05 | 7,147,246 | -0.18(-0.62%) |
Aug 09, 2021 | 28.94 | 29.58 | 28.83 | 29.23 | 5,797,887 | +0.51(+1.79%) |
Aug 06, 2021 | 28.60 | 29.24 | 28.04 | 28.72 | 8,769,314 | -0.53(-1.82%) |
Aug 05, 2021 | 30.55 | 30.69 | 29.12 | 29.25 | 9,674,760 | -1.69(-5.47%) |
Aug 04, 2021 | 30.56 | 31.03 | 29.71 | 30.95 | 8,437,942 | +1.12(+3.77%) |
Aug 03, 2021 | 29.94 | 31.38 | 29.73 | 29.82 | 13,009,684 | -0.39(-1.29%) |
Aug 02, 2021 | 29.20 | 30.34 | 28.37 | 30.21 | 10,523,959 | +0.44(+1.47%) |
Jul 30, 2021 | 29.53 | 30.08 | 28.60 | 29.78 | 12,110,269 | +0.60(+2.06%) |
Jul 29, 2021 | 29.14 | 29.35 | 28.43 | 29.18 | 10,017,454 | -0.68(-2.26%) |
Jul 28, 2021 | 30.74 | 31.36 | 29.14 | 29.85 | 11,489,958 | -1.40(-4.48%) |
Jul 27, 2021 | 30.69 | 32.17 | 30.66 | 31.25 | 11,353,315 | +1.07(+3.53%) |
Jul 26, 2021 | 30.14 | 30.63 | 29.43 | 30.18 | 8,822,278 | -0.32(-1.06%) |
Jul 23, 2021 | 30.36 | 31.59 | 30.32 | 30.51 | 8,228,486 | -0.42(-1.35%) |
Jul 22, 2021 | 29.75 | 31.28 | 29.72 | 30.93 | 10,209,828 | +1.48(+5.01%) |
Jul 21, 2021 | 30.62 | 30.66 | 29.44 | 29.45 | 9,044,061 | -1.67(-5.35%) |
Jul 20, 2021 | 34.07 | 34.51 | 30.68 | 31.12 | 12,969,536 | -3.16(-9.22%) |
Jul 19, 2021 | 34.80 | 35.52 | 33.06 | 34.28 | 14,277,897 | +1.43(+4.35%) |
Jul 16, 2021 | 30.70 | 33.03 | 30.69 | 32.85 | 11,709,776 | +1.21(+3.82%) |
Jul 15, 2021 | 31.58 | 32.79 | 31.04 | 31.64 | 11,083,637 | +0.50(+1.62%) |
Jul 14, 2021 | 29.19 | 31.24 | 28.92 | 31.14 | 8,667,377 | +1.41(+4.74%) |
Jul 13, 2021 | 28.65 | 29.77 | 28.47 | 29.73 | 7,279,628 | +1.60(+5.69%) |
Jul 12, 2021 | 28.53 | 28.91 | 28.04 | 28.13 | 7,008,520 | -0.13(-0.47%) |
Jul 09, 2021 | 29.14 | 29.45 | 28.20 | 28.26 | 7,863,435 | -1.86(-6.16%) |
Jul 08, 2021 | 31.09 | 31.66 | 29.21 | 30.12 | 13,156,188 | +0.78(+2.66%) |
Jul 07, 2021 | 28.67 | 30.08 | 28.23 | 29.34 | 9,401,541 | +0.82(+2.87%) |
Jul 06, 2021 | 27.30 | 29.23 | 27.27 | 28.52 | 8,296,008 | +1.16(+4.24%) |
Jul 02, 2021 | 26.41 | 27.57 | 26.39 | 27.36 | 6,837,549 | +0.77(+2.90%) |