Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.45 | 27.51 | 26.56 | 26.58 | 3,554,971 | -0.66(-2.43%) |
Sep 29, 2021 | 27.53 | 27.64 | 27.02 | 27.24 | 3,822,721 | -0.19(-0.68%) |
Sep 28, 2021 | 28.52 | 28.74 | 27.38 | 27.43 | 4,005,310 | -1.10(-3.85%) |
Sep 27, 2021 | 28.37 | 28.75 | 28.31 | 28.52 | 2,396,833 | +0.47(+1.67%) |
Sep 24, 2021 | 27.65 | 28.15 | 27.65 | 28.06 | 1,999,893 | +0.27(+0.96%) |
Sep 23, 2021 | 27.36 | 27.99 | 27.36 | 27.79 | 2,076,433 | +0.71(+2.62%) |
Sep 22, 2021 | 26.66 | 27.33 | 26.63 | 27.08 | 3,005,689 | +0.82(+3.14%) |
Sep 21, 2021 | 26.60 | 26.68 | 26.11 | 26.26 | 2,637,696 | -0.12(-0.47%) |
Sep 20, 2021 | 26.81 | 26.81 | 25.97 | 26.38 | 3,243,544 | -1.38(-4.98%) |
Sep 17, 2021 | 27.94 | 28.41 | 27.74 | 27.76 | 5,794,145 | -0.30(-1.07%) |
Sep 16, 2021 | 28.41 | 28.63 | 28.06 | 28.06 | 2,457,235 | -0.33(-1.15%) |
Sep 15, 2021 | 27.82 | 28.45 | 27.73 | 28.39 | 1,485,097 | +0.64(+2.30%) |
Sep 14, 2021 | 28.21 | 28.31 | 27.59 | 27.75 | 2,136,267 | -0.38(-1.35%) |
Sep 13, 2021 | 28.09 | 28.32 | 27.82 | 28.13 | 1,898,511 | +0.38(+1.37%) |
Sep 10, 2021 | 28.05 | 28.28 | 27.65 | 27.75 | 3,294,866 | -0.04(-0.13%) |
Sep 09, 2021 | 27.67 | 28.21 | 27.59 | 27.79 | 2,019,795 | +0.05(+0.19%) |
Sep 08, 2021 | 27.63 | 27.92 | 27.55 | 27.74 | 2,142,822 | +0.06(+0.22%) |
Sep 07, 2021 | 28.30 | 28.31 | 27.61 | 27.67 | 2,650,659 | -0.68(-2.41%) |
Sep 03, 2021 | 28.80 | 28.89 | 28.31 | 28.36 | 2,222,413 | -0.39(-1.36%) |
Sep 02, 2021 | 28.74 | 28.92 | 28.68 | 28.75 | 2,360,000 | +0.15(+0.53%) |
Sep 01, 2021 | 28.85 | 28.89 | 28.15 | 28.60 | 2,897,758 | -0.15(-0.52%) |
Aug 31, 2021 | 28.69 | 28.87 | 28.54 | 28.75 | 2,991,305 | +0.02(+0.06%) |
Aug 30, 2021 | 29.30 | 29.30 | 28.72 | 28.73 | 1,633,930 | -0.46(-1.58%) |
Aug 27, 2021 | 28.58 | 29.24 | 28.52 | 29.19 | 1,811,642 | +0.71(+2.49%) |
Aug 26, 2021 | 28.91 | 28.96 | 28.47 | 28.48 | 1,511,264 | -0.35(-1.23%) |
Aug 25, 2021 | 28.56 | 29.07 | 28.36 | 28.83 | 4,767,944 | +0.42(+1.47%) |
Aug 24, 2021 | 27.89 | 28.52 | 27.89 | 28.42 | 2,489,839 | +0.47(+1.68%) |
Aug 23, 2021 | 27.91 | 28.15 | 27.78 | 27.95 | 2,139,055 | +0.36(+1.32%) |
Aug 20, 2021 | 27.10 | 27.60 | 27.06 | 27.59 | 2,697,162 | +0.43(+1.57%) |
Aug 19, 2021 | 27.04 | 27.40 | 26.81 | 27.16 | 2,311,007 | -0.32(-1.16%) |
Aug 18, 2021 | 27.92 | 28.09 | 27.45 | 27.48 | 2,032,899 | -0.58(-2.05%) |
Aug 17, 2021 | 28.62 | 28.70 | 27.80 | 28.06 | 3,337,565 | -0.86(-2.97%) |
Aug 16, 2021 | 28.86 | 28.92 | 28.40 | 28.91 | 2,061,009 | -0.12(-0.43%) |
Aug 13, 2021 | 29.36 | 29.41 | 28.98 | 29.04 | 1,306,757 | -0.36(-1.24%) |
Aug 12, 2021 | 29.61 | 29.68 | 29.10 | 29.40 | 1,619,655 | -0.21(-0.72%) |
Aug 11, 2021 | 29.26 | 29.75 | 29.08 | 29.61 | 2,451,771 | +0.53(+1.83%) |
Aug 10, 2021 | 28.63 | 29.48 | 28.55 | 29.08 | 3,226,668 | +0.38(+1.33%) |
Aug 09, 2021 | 27.98 | 28.85 | 27.86 | 28.70 | 5,279,654 | +0.65(+2.31%) |
Aug 06, 2021 | 27.83 | 28.26 | 27.76 | 28.06 | 3,219,742 | +0.55(+2.00%) |
Aug 05, 2021 | 27.27 | 27.51 | 27.19 | 27.51 | 2,803,525 | +0.39(+1.44%) |
Aug 04, 2021 | 27.00 | 27.63 | 26.88 | 27.12 | 5,790,484 | -0.10(-0.36%) |
Aug 03, 2021 | 26.72 | 27.38 | 26.12 | 27.21 | 4,417,313 | +0.83(+3.16%) |
Aug 02, 2021 | 26.48 | 27.04 | 26.22 | 26.38 | 4,295,762 | +0.19(+0.74%) |
Jul 30, 2021 | 26.33 | 26.59 | 26.08 | 26.19 | 8,066,246 | -0.22(-0.84%) |
Jul 29, 2021 | 26.16 | 26.42 | 25.75 | 26.41 | 5,006,605 | +0.53(+2.05%) |
Jul 28, 2021 | 26.33 | 26.33 | 25.60 | 25.88 | 3,585,444 | -0.21(-0.82%) |
Jul 27, 2021 | 26.19 | 26.43 | 25.83 | 26.09 | 4,104,499 | -0.37(-1.41%) |
Jul 26, 2021 | 26.00 | 26.61 | 25.98 | 26.46 | 2,830,451 | +0.50(+1.91%) |
Jul 23, 2021 | 26.22 | 26.34 | 25.78 | 25.96 | 2,386,548 | -0.12(-0.48%) |
Jul 22, 2021 | 26.53 | 26.54 | 25.94 | 26.09 | 3,142,044 | -0.43(-1.60%) |
Jul 21, 2021 | 26.34 | 26.81 | 26.19 | 26.51 | 2,732,016 | +0.53(+2.05%) |
Jul 20, 2021 | 25.34 | 26.06 | 25.12 | 25.98 | 3,142,721 | +0.66(+2.59%) |
Jul 19, 2021 | 25.39 | 25.52 | 25.08 | 25.33 | 4,592,638 | -0.74(-2.82%) |
Jul 16, 2021 | 26.89 | 26.91 | 25.88 | 26.06 | 3,558,926 | -0.69(-2.58%) |
Jul 15, 2021 | 26.58 | 26.93 | 26.45 | 26.75 | 4,012,948 | -0.04(-0.13%) |
Jul 14, 2021 | 27.20 | 27.43 | 26.60 | 26.79 | 3,694,191 | -0.42(-1.53%) |
Jul 13, 2021 | 28.52 | 28.57 | 27.07 | 27.20 | 4,558,947 | -1.40(-4.89%) |
Jul 12, 2021 | 28.31 | 29.07 | 28.09 | 28.60 | 3,020,268 | +0.12(+0.40%) |
Jul 09, 2021 | 28.24 | 28.49 | 28.01 | 28.49 | 3,045,221 | +0.95(+3.44%) |
Jul 08, 2021 | 27.84 | 28.07 | 27.39 | 27.54 | 3,357,503 | -0.91(-3.21%) |
Jul 07, 2021 | 27.82 | 28.55 | 27.69 | 28.45 | 3,104,766 | +0.45(+1.61%) |
Jul 06, 2021 | 28.16 | 28.24 | 27.46 | 28.00 | 3,813,800 | -0.31(-1.10%) |
Jul 02, 2021 | 28.66 | 28.71 | 28.13 | 28.31 | 1,734,782 | -0.27(-0.96%) |