Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.31 | 25.50 | 24.96 | 24.97 | 31,137,582 | -0.16(-0.62%) |
Sep 29, 2021 | 25.15 | 25.53 | 24.94 | 25.13 | 33,057,410 | +0.16(+0.62%) |
Sep 28, 2021 | 25.73 | 25.80 | 24.84 | 24.97 | 41,136,092 | -0.94(-3.63%) |
Sep 27, 2021 | 25.96 | 26.30 | 25.59 | 25.91 | 33,984,592 | -0.07(-0.27%) |
Sep 24, 2021 | 25.96 | 26.15 | 25.82 | 25.98 | 22,556,606 | -0.37(-1.42%) |
Sep 23, 2021 | 26.10 | 26.57 | 26.05 | 26.36 | 27,623,442 | +0.36(+1.38%) |
Sep 22, 2021 | 26.07 | 26.48 | 25.87 | 26.00 | 34,409,248 | +0.38(+1.49%) |
Sep 21, 2021 | 25.32 | 25.85 | 25.14 | 25.62 | 35,903,584 | +0.50(+1.98%) |
Sep 20, 2021 | 25.34 | 25.45 | 24.65 | 25.12 | 39,989,432 | -0.76(-2.94%) |
Sep 17, 2021 | 26.17 | 26.17 | 25.67 | 25.88 | 35,599,144 | -0.73(-2.75%) |
Sep 16, 2021 | 26.68 | 26.75 | 26.39 | 26.61 | 21,290,518 | -0.44(-1.64%) |
Sep 15, 2021 | 27.04 | 27.17 | 26.87 | 27.06 | 17,897,876 | -0.15(-0.54%) |
Sep 14, 2021 | 27.67 | 27.71 | 27.13 | 27.20 | 24,239,420 | -0.27(-0.99%) |
Sep 13, 2021 | 27.46 | 27.76 | 27.22 | 27.48 | 27,554,568 | +0.58(+2.17%) |
Sep 10, 2021 | 27.60 | 27.61 | 26.83 | 26.89 | 57,256,652 | -0.40(-1.48%) |
Sep 09, 2021 | 26.67 | 27.60 | 26.18 | 27.30 | 79,979,544 | +0.86(+3.26%) |
Sep 08, 2021 | 27.59 | 27.63 | 26.35 | 26.43 | 72,694,104 | -1.60(-5.71%) |
Sep 07, 2021 | 28.08 | 28.75 | 27.95 | 28.03 | 32,473,212 | +0.17(+0.61%) |
Sep 03, 2021 | 28.10 | 28.14 | 27.68 | 27.86 | 28,822,426 | -0.08(-0.28%) |
Sep 02, 2021 | 28.21 | 28.53 | 27.84 | 27.94 | 29,149,640 | -0.54(-1.91%) |
Sep 01, 2021 | 28.28 | 28.78 | 28.24 | 28.49 | 23,785,572 | +0.19(+0.69%) |
Aug 31, 2021 | 28.77 | 28.87 | 28.15 | 28.29 | 28,718,616 | -0.24(-0.84%) |
Aug 30, 2021 | 28.52 | 28.71 | 28.27 | 28.53 | 19,229,402 | -0.21(-0.73%) |
Aug 27, 2021 | 28.19 | 28.75 | 28.04 | 28.74 | 23,912,006 | +0.76(+2.72%) |
Aug 26, 2021 | 28.35 | 28.52 | 27.89 | 27.98 | 28,735,296 | -0.65(-2.28%) |
Aug 25, 2021 | 28.11 | 28.66 | 27.93 | 28.63 | 27,759,506 | +0.43(+1.52%) |
Aug 24, 2021 | 27.58 | 28.39 | 27.58 | 28.21 | 40,335,836 | +1.17(+4.34%) |
Aug 23, 2021 | 27.18 | 27.20 | 26.85 | 27.03 | 28,346,072 | -0.06(-0.23%) |
Aug 20, 2021 | 26.41 | 27.21 | 26.36 | 27.09 | 60,703,104 | +0.31(+1.16%) |
Aug 19, 2021 | 26.46 | 27.05 | 26.31 | 26.78 | 38,117,944 | -0.30(-1.12%) |
Aug 18, 2021 | 27.59 | 27.90 | 27.01 | 27.09 | 49,737,176 | -0.87(-3.11%) |
Aug 17, 2021 | 28.03 | 28.42 | 27.44 | 27.96 | 33,192,042 | -0.25(-0.88%) |
Aug 16, 2021 | 28.59 | 28.63 | 28.15 | 28.21 | 23,059,978 | -0.54(-1.89%) |
Aug 13, 2021 | 28.66 | 28.94 | 28.33 | 28.75 | 26,901,894 | +0.12(+0.41%) |
Aug 12, 2021 | 28.90 | 29.11 | 28.63 | 28.63 | 27,948,122 | -0.53(-1.81%) |
Aug 11, 2021 | 29.15 | 29.34 | 28.75 | 29.16 | 27,340,998 | -0.05(-0.19%) |
Aug 10, 2021 | 29.17 | 29.50 | 29.00 | 29.22 | 24,596,180 | +0.11(+0.37%) |
Aug 09, 2021 | 29.16 | 29.44 | 28.69 | 29.11 | 30,362,270 | -0.09(-0.32%) |
Aug 06, 2021 | 29.23 | 29.39 | 28.74 | 29.20 | 26,107,972 | +0.21(+0.72%) |
Aug 05, 2021 | 29.81 | 30.02 | 28.87 | 28.99 | 44,990,592 | -0.26(-0.90%) |
Aug 04, 2021 | 29.48 | 29.67 | 28.78 | 29.25 | 30,644,070 | -0.37(-1.26%) |
Aug 03, 2021 | 29.07 | 29.72 | 28.54 | 29.63 | 34,665,540 | +0.08(+0.26%) |
Aug 02, 2021 | 29.92 | 30.19 | 29.48 | 29.55 | 30,453,734 | +0.48(+1.66%) |
Jul 30, 2021 | 30.33 | 30.59 | 28.99 | 29.07 | 61,508,900 | -1.75(-5.67%) |
Jul 29, 2021 | 30.88 | 31.00 | 30.61 | 30.82 | 13,823,117 | +0.03(+0.10%) |
Jul 28, 2021 | 30.27 | 30.83 | 30.06 | 30.79 | 27,581,288 | +0.79(+2.62%) |
Jul 27, 2021 | 30.00 | 30.19 | 29.68 | 30.00 | 28,879,346 | -0.28(-0.92%) |
Jul 26, 2021 | 29.85 | 30.42 | 29.85 | 30.28 | 20,865,336 | +0.47(+1.56%) |
Jul 23, 2021 | 30.23 | 30.23 | 29.53 | 29.81 | 26,343,222 | -0.23(-0.78%) |
Jul 22, 2021 | 30.09 | 30.21 | 29.78 | 30.05 | 18,235,064 | -0.05(-0.18%) |
Jul 21, 2021 | 29.68 | 30.18 | 29.45 | 30.10 | 23,153,058 | +0.44(+1.47%) |
Jul 20, 2021 | 29.08 | 29.88 | 28.95 | 29.67 | 26,600,326 | +0.26(+0.90%) |
Jul 19, 2021 | 29.78 | 29.93 | 29.18 | 29.40 | 28,862,414 | -1.13(-3.72%) |
Jul 16, 2021 | 31.09 | 31.21 | 30.47 | 30.54 | 26,690,300 | -0.41(-1.33%) |
Jul 15, 2021 | 31.23 | 31.51 | 30.66 | 30.95 | 30,832,278 | -0.36(-1.14%) |
Jul 14, 2021 | 31.47 | 31.59 | 31.10 | 31.31 | 33,809,676 | +0.66(+2.16%) |
Jul 13, 2021 | 30.41 | 30.82 | 30.26 | 30.65 | 29,651,036 | +0.03(+0.10%) |
Jul 12, 2021 | 29.99 | 30.66 | 29.90 | 30.61 | 26,680,578 | +0.60(+1.99%) |
Jul 09, 2021 | 29.82 | 30.20 | 29.61 | 30.02 | 17,817,654 | +0.38(+1.29%) |
Jul 08, 2021 | 29.51 | 29.88 | 29.09 | 29.64 | 41,945,800 | -0.47(-1.57%) |
Jul 07, 2021 | 30.05 | 30.29 | 29.55 | 30.11 | 37,441,416 | +0.32(+1.07%) |
Jul 06, 2021 | 30.42 | 30.49 | 29.78 | 29.79 | 39,349,864 | -1.51(-4.82%) |
Jul 02, 2021 | 31.29 | 31.42 | 30.74 | 31.30 | 36,117,532 | +0.45(+1.46%) |