Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.46 | 29.07 | 28.33 | 28.43 | 1,968,519 | +0.02(+0.07%) |
Sep 29, 2021 | 28.96 | 29.50 | 28.22 | 28.41 | 2,200,599 | -0.10(-0.35%) |
Sep 28, 2021 | 29.70 | 29.76 | 28.23 | 28.51 | 3,443,195 | -1.57(-5.22%) |
Sep 27, 2021 | 30.00 | 30.28 | 28.71 | 30.08 | 2,304,107 | +0.02(+0.07%) |
Sep 24, 2021 | 32.02 | 32.22 | 30.05 | 30.06 | 4,330,536 | -2.13(-6.62%) |
Sep 23, 2021 | 32.00 | 32.30 | 30.87 | 32.19 | 3,190,614 | +0.46(+1.45%) |
Sep 22, 2021 | 31.57 | 32.12 | 31.43 | 31.73 | 1,867,907 | -0.06(-0.19%) |
Sep 21, 2021 | 31.02 | 32.93 | 31.02 | 31.79 | 4,167,066 | +0.96(+3.11%) |
Sep 20, 2021 | 30.22 | 31.11 | 29.90 | 30.83 | 2,823,943 | -0.71(-2.25%) |
Sep 17, 2021 | 30.10 | 31.58 | 29.77 | 31.54 | 5,211,132 | +1.80(+6.05%) |
Sep 16, 2021 | 29.24 | 30.09 | 28.86 | 29.74 | 2,272,680 | +0.11(+0.37%) |
Sep 15, 2021 | 29.61 | 29.78 | 28.72 | 29.63 | 3,364,608 | -0.14(-0.47%) |
Sep 14, 2021 | 30.22 | 30.67 | 29.49 | 29.77 | 2,356,217 | -0.27(-0.90%) |
Sep 13, 2021 | 31.22 | 31.22 | 29.11 | 30.04 | 3,491,769 | -1.13(-3.63%) |
Sep 10, 2021 | 31.91 | 32.56 | 31.09 | 31.17 | 1,976,758 | -0.54(-1.70%) |
Sep 09, 2021 | 30.94 | 32.70 | 30.82 | 31.71 | 3,295,584 | +0.54(+1.73%) |
Sep 08, 2021 | 31.72 | 31.85 | 30.64 | 31.17 | 5,549,606 | -0.54(-1.70%) |
Sep 07, 2021 | 31.50 | 31.88 | 30.73 | 31.71 | 3,180,596 | +0.47(+1.50%) |
Sep 03, 2021 | 31.02 | 31.40 | 30.65 | 31.24 | 1,823,704 | +0.18(+0.58%) |
Sep 02, 2021 | 30.50 | 31.15 | 30.29 | 31.06 | 2,468,854 | +0.67(+2.20%) |
Sep 01, 2021 | 29.78 | 30.65 | 29.57 | 30.39 | 2,364,760 | +0.76(+2.56%) |
Aug 31, 2021 | 29.26 | 29.67 | 28.93 | 29.63 | 2,209,146 | +0.53(+1.82%) |
Aug 30, 2021 | 28.95 | 29.39 | 28.54 | 29.10 | 2,049,300 | +0.20(+0.69%) |
Aug 27, 2021 | 28.00 | 29.54 | 27.77 | 28.90 | 2,809,277 | +1.15(+4.14%) |
Aug 26, 2021 | 27.90 | 28.37 | 27.31 | 27.75 | 3,418,653 | -0.11(-0.39%) |
Aug 25, 2021 | 27.70 | 28.25 | 27.21 | 27.86 | 1,915,928 | +0.26(+0.94%) |
Aug 24, 2021 | 27.61 | 27.90 | 27.22 | 27.60 | 2,310,533 | +0.16(+0.58%) |
Aug 23, 2021 | 25.93 | 27.45 | 25.77 | 27.44 | 3,820,866 | +1.81(+7.06%) |
Aug 20, 2021 | 24.22 | 25.69 | 24.16 | 25.63 | 2,787,550 | +1.32(+5.43%) |
Aug 19, 2021 | 25.00 | 25.05 | 24.17 | 24.31 | 2,843,170 | -0.99(-3.91%) |
Aug 18, 2021 | 26.03 | 26.22 | 25.04 | 25.30 | 2,658,085 | -0.51(-1.98%) |
Aug 17, 2021 | 25.11 | 25.82 | 24.89 | 25.81 | 2,939,476 | +0.26(+1.02%) |
Aug 16, 2021 | 25.82 | 25.95 | 24.60 | 25.55 | 5,678,774 | -0.54(-2.07%) |
Aug 13, 2021 | 27.72 | 27.80 | 25.97 | 26.09 | 5,066,026 | -1.68(-6.05%) |
Aug 12, 2021 | 26.76 | 28.47 | 26.65 | 27.77 | 4,494,027 | +1.07(+4.01%) |
Aug 11, 2021 | 26.85 | 26.93 | 25.84 | 26.70 | 3,491,208 | -0.13(-0.48%) |
Aug 10, 2021 | 28.94 | 29.03 | 26.70 | 26.83 | 5,099,793 | -2.11(-7.29%) |
Aug 09, 2021 | 31.64 | 31.64 | 28.88 | 28.94 | 6,226,973 | -0.72(-2.43%) |
Aug 06, 2021 | 30.91 | 30.99 | 29.29 | 29.66 | 3,086,042 | -1.21(-3.92%) |
Aug 05, 2021 | 30.62 | 31.63 | 30.38 | 30.87 | 3,570,307 | -0.05(-0.16%) |
Aug 04, 2021 | 31.15 | 32.37 | 30.52 | 30.92 | 6,972,610 | +2.42(+8.49%) |
Aug 03, 2021 | 28.25 | 28.58 | 27.81 | 28.50 | 3,222,305 | +0.21(+0.74%) |
Aug 02, 2021 | 28.19 | 28.59 | 27.65 | 28.29 | 2,424,839 | +0.30(+1.07%) |
Jul 30, 2021 | 27.69 | 28.73 | 27.69 | 27.99 | 1,894,283 | -0.09(-0.32%) |
Jul 29, 2021 | 28.44 | 28.60 | 27.91 | 28.08 | 1,288,416 | -0.06(-0.21%) |
Jul 28, 2021 | 27.40 | 28.61 | 27.32 | 28.14 | 2,038,888 | +1.04(+3.84%) |
Jul 27, 2021 | 27.60 | 27.75 | 26.02 | 27.10 | 2,802,655 | -0.51(-1.85%) |
Jul 26, 2021 | 28.00 | 28.61 | 27.30 | 27.61 | 2,320,252 | -0.57(-2.02%) |
Jul 23, 2021 | 27.59 | 28.39 | 27.53 | 28.18 | 2,405,142 | -0.22(-0.77%) |
Jul 22, 2021 | 29.39 | 29.50 | 28.19 | 28.40 | 3,877,298 | -0.92(-3.14%) |
Jul 21, 2021 | 29.29 | 29.79 | 28.56 | 29.32 | 2,595,000 | +0.07(+0.24%) |
Jul 20, 2021 | 28.91 | 29.41 | 27.92 | 29.25 | 2,364,977 | +0.50(+1.74%) |
Jul 19, 2021 | 27.70 | 29.14 | 27.52 | 28.75 | 2,348,106 | +0.27(+0.95%) |
Jul 16, 2021 | 28.38 | 29.00 | 27.94 | 28.48 | 2,111,503 | +0.37(+1.32%) |
Jul 15, 2021 | 28.33 | 29.41 | 27.71 | 28.11 | 3,846,524 | -0.50(-1.75%) |
Jul 14, 2021 | 29.73 | 30.26 | 28.12 | 28.61 | 4,001,551 | -1.26(-4.22%) |
Jul 13, 2021 | 31.00 | 31.19 | 29.80 | 29.87 | 2,313,685 | -1.54(-4.90%) |
Jul 12, 2021 | 32.08 | 32.45 | 31.25 | 31.41 | 1,471,016 | -0.54(-1.69%) |
Jul 09, 2021 | 31.21 | 31.96 | 30.53 | 31.95 | 1,745,182 | +0.94(+3.03%) |
Jul 08, 2021 | 30.99 | 31.36 | 29.90 | 31.01 | 3,717,040 | -1.11(-3.46%) |
Jul 07, 2021 | 33.67 | 33.81 | 31.66 | 32.12 | 1,856,843 | -1.12(-3.37%) |
Jul 06, 2021 | 33.06 | 34.11 | 32.70 | 33.24 | 2,239,580 | -0.12(-0.36%) |
Jul 02, 2021 | 33.78 | 34.28 | 32.66 | 33.36 | 2,032,046 | -0.24(-0.71%) |