Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.55 | 28.56 | 27.52 | 27.63 | 2,537,181 | -0.88(-3.09%) |
Sep 29, 2021 | 29.45 | 29.64 | 28.49 | 28.51 | 1,354,437 | -0.72(-2.46%) |
Sep 28, 2021 | 30.00 | 30.06 | 28.93 | 29.23 | 1,526,090 | -0.86(-2.86%) |
Sep 27, 2021 | 30.33 | 31.03 | 30.08 | 30.09 | 1,076,974 | -0.19(-0.63%) |
Sep 24, 2021 | 30.27 | 30.45 | 29.72 | 30.28 | 1,315,914 | -0.26(-0.85%) |
Sep 23, 2021 | 30.98 | 31.32 | 30.45 | 30.54 | 1,803,275 | -0.50(-1.61%) |
Sep 22, 2021 | 30.10 | 31.17 | 29.95 | 31.04 | 2,483,159 | +1.08(+3.60%) |
Sep 21, 2021 | 30.33 | 30.49 | 29.63 | 29.96 | 1,305,350 | -0.17(-0.56%) |
Sep 20, 2021 | 29.90 | 30.35 | 29.45 | 30.13 | 2,316,035 | -0.44(-1.44%) |
Sep 17, 2021 | 31.23 | 31.55 | 30.02 | 30.57 | 4,680,728 | -0.44(-1.42%) |
Sep 16, 2021 | 30.49 | 31.68 | 30.26 | 31.01 | 7,855,566 | +0.92(+3.06%) |
Sep 15, 2021 | 26.72 | 30.45 | 26.63 | 30.09 | 5,036,180 | +3.01(+11.12%) |
Sep 14, 2021 | 28.41 | 28.43 | 27.03 | 27.08 | 2,377,162 | -1.17(-4.14%) |
Sep 13, 2021 | 28.50 | 28.51 | 27.87 | 28.25 | 1,052,668 | -0.11(-0.39%) |
Sep 10, 2021 | 28.39 | 28.75 | 28.20 | 28.36 | 1,679,625 | +0.01(+0.04%) |
Sep 09, 2021 | 27.50 | 28.75 | 27.45 | 28.35 | 1,587,514 | +0.77(+2.79%) |
Sep 08, 2021 | 29.00 | 29.12 | 27.46 | 27.58 | 4,069,908 | -1.34(-4.63%) |
Sep 07, 2021 | 28.88 | 29.00 | 27.94 | 28.92 | 4,197,948 | +1.08(+3.88%) |
Sep 03, 2021 | 27.46 | 27.85 | 27.22 | 27.84 | 1,511,385 | +0.20(+0.72%) |
Sep 02, 2021 | 28.18 | 28.29 | 27.42 | 27.64 | 1,579,978 | -0.37(-1.32%) |
Sep 01, 2021 | 28.19 | 28.35 | 27.67 | 28.01 | 2,659,543 | -0.05(-0.18%) |
Aug 31, 2021 | 28.60 | 28.80 | 27.98 | 28.06 | 1,578,357 | -0.39(-1.37%) |
Aug 30, 2021 | 28.96 | 29.07 | 28.32 | 28.45 | 943,089 | -0.60(-2.07%) |
Aug 27, 2021 | 28.63 | 29.48 | 28.54 | 29.05 | 1,767,533 | +0.48(+1.68%) |
Aug 26, 2021 | 28.88 | 29.01 | 28.44 | 28.57 | 1,083,350 | -0.51(-1.75%) |
Aug 25, 2021 | 29.38 | 29.46 | 28.92 | 29.08 | 1,118,157 | -0.01(-0.03%) |
Aug 24, 2021 | 28.44 | 29.24 | 28.44 | 29.09 | 1,243,199 | +0.76(+2.68%) |
Aug 23, 2021 | 28.59 | 28.96 | 28.25 | 28.33 | 1,662,852 | -0.22(-0.77%) |
Aug 20, 2021 | 27.77 | 28.57 | 27.59 | 28.55 | 2,287,489 | +0.83(+2.99%) |
Aug 19, 2021 | 28.09 | 28.36 | 26.72 | 27.72 | 2,925,055 | -0.32(-1.14%) |
Aug 18, 2021 | 28.48 | 28.89 | 27.92 | 28.04 | 3,491,237 | -0.66(-2.30%) |
Aug 17, 2021 | 29.20 | 29.46 | 28.42 | 28.70 | 2,221,472 | -1.05(-3.53%) |
Aug 16, 2021 | 29.10 | 30.01 | 28.84 | 29.75 | 1,617,965 | +0.43(+1.47%) |
Aug 13, 2021 | 30.55 | 30.96 | 29.18 | 29.32 | 2,231,047 | -1.23(-4.03%) |
Aug 12, 2021 | 31.01 | 31.23 | 30.32 | 30.55 | 2,329,177 | -0.53(-1.71%) |
Aug 11, 2021 | 31.77 | 32.22 | 30.34 | 31.08 | 3,562,321 | -0.65(-2.05%) |
Aug 10, 2021 | 34.00 | 34.20 | 31.17 | 31.73 | 6,392,946 | -1.96(-5.82%) |
Aug 09, 2021 | 33.15 | 34.24 | 32.70 | 33.69 | 4,295,145 | +0.58(+1.75%) |
Aug 06, 2021 | 32.83 | 33.28 | 32.33 | 33.11 | 1,386,611 | +0.49(+1.50%) |
Aug 05, 2021 | 33.35 | 33.75 | 32.59 | 32.62 | 1,822,167 | -0.44(-1.33%) |
Aug 04, 2021 | 32.69 | 33.50 | 32.63 | 33.06 | 1,751,826 | -0.13(-0.39%) |
Aug 03, 2021 | 32.85 | 33.24 | 31.70 | 33.19 | 2,185,676 | +0.63(+1.93%) |
Aug 02, 2021 | 31.77 | 32.93 | 31.70 | 32.56 | 2,080,395 | +0.88(+2.78%) |
Jul 30, 2021 | 31.79 | 32.26 | 31.32 | 31.68 | 865,691 | -0.30(-0.94%) |
Jul 29, 2021 | 32.15 | 32.48 | 31.89 | 31.98 | 563,395 | +0.16(+0.50%) |
Jul 28, 2021 | 31.81 | 32.18 | 31.30 | 31.82 | 873,767 | +0.15(+0.47%) |
Jul 27, 2021 | 32.31 | 32.62 | 31.33 | 31.67 | 988,651 | -1.08(-3.30%) |
Jul 26, 2021 | 32.28 | 32.89 | 32.00 | 32.75 | 1,628,598 | +0.77(+2.41%) |
Jul 23, 2021 | 32.05 | 32.32 | 31.82 | 31.98 | 1,037,193 | +0.08(+0.25%) |
Jul 22, 2021 | 32.50 | 32.58 | 31.61 | 31.90 | 993,596 | -0.70(-2.15%) |
Jul 21, 2021 | 31.73 | 32.80 | 31.71 | 32.60 | 2,053,580 | +1.20(+3.82%) |
Jul 20, 2021 | 29.76 | 31.56 | 29.42 | 31.40 | 1,913,971 | +1.80(+6.08%) |
Jul 19, 2021 | 29.22 | 29.72 | 29.00 | 29.60 | 2,172,169 | -0.21(-0.70%) |
Jul 16, 2021 | 30.97 | 31.27 | 29.71 | 29.81 | 1,671,441 | -1.06(-3.43%) |
Jul 15, 2021 | 31.19 | 31.49 | 30.44 | 30.87 | 1,339,800 | -0.59(-1.88%) |
Jul 14, 2021 | 32.48 | 32.73 | 31.30 | 31.46 | 1,567,954 | -0.87(-2.69%) |
Jul 13, 2021 | 32.45 | 32.66 | 32.15 | 32.33 | 676,276 | -0.35(-1.07%) |
Jul 12, 2021 | 32.72 | 32.92 | 32.37 | 32.68 | 774,274 | -0.10(-0.31%) |
Jul 09, 2021 | 32.82 | 32.93 | 32.34 | 32.78 | 850,497 | +0.40(+1.24%) |
Jul 08, 2021 | 31.56 | 32.77 | 31.21 | 32.38 | 1,298,754 | +0.08(+0.25%) |
Jul 07, 2021 | 32.49 | 32.98 | 32.05 | 32.30 | 1,276,056 | -0.44(-1.34%) |
Jul 06, 2021 | 33.35 | 33.35 | 32.08 | 32.74 | 974,291 | -0.53(-1.59%) |
Jul 02, 2021 | 33.72 | 33.72 | 33.05 | 33.27 | 667,592 | -0.26(-0.78%) |