Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.46 | 26.33 | 25.30 | 25.70 | 6,534,613 | +0.83(+3.34%) |
Sep 29, 2021 | 26.06 | 26.20 | 24.82 | 24.87 | 5,351,880 | -0.91(-3.53%) |
Sep 28, 2021 | 27.40 | 27.78 | 25.68 | 25.78 | 6,674,755 | -1.99(-7.17%) |
Sep 27, 2021 | 27.84 | 28.45 | 27.18 | 27.77 | 6,433,772 | -0.16(-0.57%) |
Sep 24, 2021 | 27.66 | 28.54 | 27.17 | 27.93 | 7,881,467 | -1.46(-4.97%) |
Sep 23, 2021 | 28.87 | 29.50 | 28.44 | 29.39 | 6,228,723 | +0.66(+2.30%) |
Sep 22, 2021 | 27.48 | 29.07 | 27.11 | 28.73 | 6,225,334 | +1.37(+5.01%) |
Sep 21, 2021 | 27.80 | 27.87 | 26.94 | 27.36 | 6,328,525 | -0.17(-0.62%) |
Sep 20, 2021 | 27.25 | 28.39 | 26.87 | 27.53 | 10,240,878 | -1.77(-6.04%) |
Sep 17, 2021 | 29.29 | 29.74 | 28.80 | 29.30 | 6,795,646 | -0.06(-0.20%) |
Sep 16, 2021 | 30.10 | 30.36 | 29.08 | 29.36 | 7,177,990 | -0.97(-3.20%) |
Sep 15, 2021 | 29.72 | 30.52 | 29.04 | 30.33 | 9,585,216 | +1.49(+5.17%) |
Sep 14, 2021 | 30.06 | 30.33 | 28.70 | 28.84 | 7,449,911 | -0.46(-1.57%) |
Sep 13, 2021 | 29.30 | 30.52 | 28.88 | 29.30 | 10,614,832 | -0.32(-1.08%) |
Sep 10, 2021 | 31.25 | 31.72 | 29.46 | 29.62 | 9,130,777 | -1.73(-5.52%) |
Sep 09, 2021 | 31.12 | 31.97 | 30.80 | 31.35 | 8,903,156 | +0.96(+3.18%) |
Sep 08, 2021 | 32.08 | 32.32 | 30.26 | 30.39 | 8,504,401 | -1.72(-5.37%) |
Sep 07, 2021 | 34.17 | 34.70 | 30.91 | 32.11 | 17,870,644 | -2.32(-6.74%) |
Sep 03, 2021 | 36.52 | 37.32 | 34.18 | 34.43 | 17,027,686 | -1.53(-4.25%) |
Sep 02, 2021 | 37.82 | 38.29 | 35.91 | 35.96 | 16,667,886 | -0.54(-1.48%) |
Sep 01, 2021 | 37.44 | 38.71 | 36.28 | 36.50 | 15,324,360 | -0.82(-2.20%) |
Aug 31, 2021 | 37.49 | 37.99 | 36.54 | 37.32 | 7,021,711 | -0.38(-1.01%) |
Aug 30, 2021 | 37.80 | 38.45 | 36.70 | 37.70 | 7,946,620 | -0.87(-2.26%) |
Aug 27, 2021 | 36.54 | 39.35 | 36.35 | 38.57 | 12,115,326 | +2.29(+6.31%) |
Aug 26, 2021 | 37.19 | 38.06 | 35.84 | 36.28 | 6,633,302 | -1.44(-3.82%) |
Aug 25, 2021 | 36.85 | 38.74 | 36.65 | 37.72 | 12,394,422 | +0.09(+0.24%) |
Aug 24, 2021 | 36.07 | 37.63 | 34.88 | 37.63 | 11,205,284 | +1.90(+5.32%) |
Aug 23, 2021 | 36.68 | 37.30 | 35.04 | 35.73 | 11,947,599 | +1.40(+4.08%) |
Aug 20, 2021 | 32.71 | 35.28 | 32.69 | 34.33 | 11,635,877 | +2.25(+7.01%) |
Aug 19, 2021 | 31.26 | 32.73 | 30.86 | 32.08 | 9,275,899 | +0.19(+0.60%) |
Aug 18, 2021 | 32.48 | 33.84 | 31.79 | 31.89 | 7,309,665 | -0.86(-2.63%) |
Aug 17, 2021 | 35.40 | 35.80 | 32.41 | 32.75 | 7,857,900 | -3.08(-8.60%) |
Aug 16, 2021 | 36.17 | 36.97 | 34.61 | 35.83 | 7,512,439 | +0.02(+0.06%) |
Aug 13, 2021 | 38.09 | 38.82 | 35.65 | 35.81 | 9,797,008 | -1.02(-2.77%) |
Aug 12, 2021 | 35.89 | 37.67 | 34.70 | 36.83 | 7,265,070 | -0.93(-2.46%) |
Aug 11, 2021 | 39.43 | 40.80 | 37.20 | 37.76 | 13,982,505 | -0.73(-1.90%) |
Aug 10, 2021 | 38.17 | 39.04 | 36.59 | 38.49 | 12,274,858 | +0.66(+1.74%) |
Aug 09, 2021 | 37.08 | 39.95 | 36.52 | 37.83 | 24,673,838 | +2.86(+8.18%) |
Aug 06, 2021 | 33.62 | 35.76 | 32.81 | 34.97 | 11,749,490 | +1.45(+4.31%) |
Aug 05, 2021 | 31.80 | 34.28 | 30.85 | 33.52 | 10,253,976 | +0.81(+2.49%) |
Aug 04, 2021 | 32.00 | 33.80 | 31.75 | 32.71 | 9,236,270 | +1.23(+3.91%) |
Aug 03, 2021 | 32.79 | 33.10 | 30.79 | 31.48 | 8,034,858 | -1.97(-5.89%) |
Aug 02, 2021 | 32.92 | 35.39 | 32.43 | 33.45 | 11,566,683 | +0.50(+1.52%) |
Jul 30, 2021 | 31.66 | 33.10 | 31.35 | 32.95 | 5,497,277 | +1.06(+3.32%) |
Jul 29, 2021 | 32.94 | 34.02 | 31.88 | 31.89 | 7,078,953 | -1.07(-3.25%) |
Jul 28, 2021 | 33.10 | 33.89 | 32.04 | 32.96 | 8,709,364 | +1.32(+4.17%) |
Jul 27, 2021 | 32.64 | 33.65 | 30.47 | 31.64 | 8,717,010 | -2.36(-6.94%) |
Jul 26, 2021 | 32.50 | 34.72 | 31.70 | 34.00 | 23,624,668 | +5.90(+21.00%) |
Jul 23, 2021 | 28.88 | 29.75 | 27.05 | 28.10 | 7,639,700 | -0.77(-2.67%) |
Jul 22, 2021 | 29.17 | 29.44 | 27.72 | 28.87 | 7,145,659 | -0.29(-0.99%) |
Jul 21, 2021 | 27.80 | 29.91 | 27.61 | 29.16 | 11,900,249 | +3.31(+12.80%) |
Jul 20, 2021 | 25.37 | 26.32 | 23.93 | 25.85 | 6,980,238 | -0.11(-0.42%) |
Jul 19, 2021 | 25.99 | 26.87 | 25.57 | 25.96 | 6,143,255 | -1.32(-4.84%) |
Jul 16, 2021 | 28.40 | 28.75 | 27.16 | 27.28 | 4,685,507 | -0.94(-3.33%) |
Jul 15, 2021 | 27.85 | 29.36 | 27.36 | 28.22 | 4,704,729 | -0.33(-1.16%) |
Jul 14, 2021 | 30.63 | 30.73 | 28.51 | 28.55 | 4,995,462 | -1.51(-5.02%) |
Jul 13, 2021 | 31.40 | 31.50 | 30.02 | 30.06 | 4,128,577 | -1.34(-4.27%) |
Jul 12, 2021 | 33.01 | 33.11 | 30.84 | 31.40 | 5,343,821 | -1.43(-4.36%) |
Jul 09, 2021 | 33.98 | 34.49 | 32.65 | 32.83 | 5,794,648 | -0.89(-2.64%) |
Jul 08, 2021 | 33.54 | 34.24 | 32.38 | 33.72 | 5,665,379 | -1.72(-4.85%) |
Jul 07, 2021 | 35.76 | 36.95 | 34.96 | 35.44 | 5,916,375 | +0.01(+0.03%) |
Jul 06, 2021 | 36.98 | 37.28 | 34.53 | 35.43 | 6,062,842 | -0.80(-2.21%) |
Jul 02, 2021 | 36.50 | 37.08 | 35.91 | 36.23 | 4,642,462 | +0.02(+0.06%) |