Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.80 | 31.04 | 29.69 | 30.75 | 6,091,956 | +1.08(+3.64%) |
Sep 29, 2021 | 29.76 | 30.30 | 29.44 | 29.67 | 3,112,583 | -0.34(-1.13%) |
Sep 28, 2021 | 29.52 | 30.85 | 29.52 | 30.01 | 4,020,360 | -0.05(-0.17%) |
Sep 27, 2021 | 28.80 | 30.25 | 28.33 | 30.06 | 4,291,635 | +0.99(+3.41%) |
Sep 24, 2021 | 29.09 | 29.10 | 27.69 | 29.07 | 4,148,215 | -0.25(-0.85%) |
Sep 23, 2021 | 28.89 | 29.34 | 28.62 | 29.32 | 2,791,403 | +0.40(+1.38%) |
Sep 22, 2021 | 28.73 | 29.40 | 28.56 | 28.92 | 3,851,559 | +0.63(+2.23%) |
Sep 21, 2021 | 27.97 | 28.73 | 27.97 | 28.29 | 3,099,815 | +0.33(+1.18%) |
Sep 20, 2021 | 27.90 | 28.28 | 26.92 | 27.96 | 6,366,498 | -0.86(-2.98%) |
Sep 17, 2021 | 29.04 | 29.27 | 28.26 | 28.82 | 4,540,987 | +0.21(+0.73%) |
Sep 16, 2021 | 27.88 | 28.89 | 27.64 | 28.61 | 4,048,280 | +0.02(+0.07%) |
Sep 15, 2021 | 28.00 | 28.68 | 27.31 | 28.59 | 5,598,061 | +0.19(+0.67%) |
Sep 14, 2021 | 29.27 | 29.57 | 28.06 | 28.40 | 5,566,741 | -0.94(-3.20%) |
Sep 13, 2021 | 30.30 | 30.40 | 28.87 | 29.34 | 8,698,861 | -1.57(-5.08%) |
Sep 10, 2021 | 32.00 | 32.47 | 30.65 | 30.91 | 7,377,055 | -0.90(-2.83%) |
Sep 09, 2021 | 31.28 | 31.93 | 31.14 | 31.81 | 3,196,610 | -0.37(-1.15%) |
Sep 08, 2021 | 32.22 | 32.64 | 31.44 | 32.18 | 3,528,343 | -0.14(-0.43%) |
Sep 07, 2021 | 31.52 | 32.91 | 31.52 | 32.32 | 3,487,330 | +0.90(+2.86%) |
Sep 03, 2021 | 30.76 | 31.54 | 30.72 | 31.42 | 4,067,499 | +0.18(+0.58%) |
Sep 02, 2021 | 31.12 | 31.62 | 30.70 | 31.24 | 3,552,448 | -0.45(-1.42%) |
Sep 01, 2021 | 31.01 | 32.10 | 30.85 | 31.69 | 6,884,513 | +1.20(+3.94%) |
Aug 31, 2021 | 29.27 | 30.55 | 28.98 | 30.49 | 6,503,777 | +1.90(+6.65%) |
Aug 30, 2021 | 28.39 | 28.97 | 27.78 | 28.59 | 3,606,267 | +0.16(+0.56%) |
Aug 27, 2021 | 28.64 | 29.34 | 28.37 | 28.43 | 3,250,410 | -0.28(-0.98%) |
Aug 26, 2021 | 28.72 | 29.10 | 28.41 | 28.71 | 2,851,075 | -0.31(-1.07%) |
Aug 25, 2021 | 29.24 | 29.40 | 28.64 | 29.02 | 3,739,011 | +0.26(+0.90%) |
Aug 24, 2021 | 28.55 | 29.05 | 28.08 | 28.76 | 7,797,955 | +1.36(+4.96%) |
Aug 23, 2021 | 26.16 | 27.50 | 25.91 | 27.40 | 6,158,249 | +1.11(+4.22%) |
Aug 20, 2021 | 26.49 | 27.07 | 25.50 | 26.29 | 7,320,170 | -0.24(-0.90%) |
Aug 19, 2021 | 24.59 | 26.74 | 24.45 | 26.53 | 11,856,275 | +1.35(+5.36%) |
Aug 18, 2021 | 24.32 | 25.56 | 24.00 | 25.18 | 6,918,107 | +1.12(+4.66%) |
Aug 17, 2021 | 24.39 | 24.68 | 23.97 | 24.06 | 4,266,335 | -0.79(-3.18%) |
Aug 16, 2021 | 24.77 | 24.91 | 24.45 | 24.85 | 5,065,071 | -0.06(-0.24%) |
Aug 13, 2021 | 24.27 | 24.95 | 23.71 | 24.91 | 5,542,241 | +0.91(+3.79%) |
Aug 12, 2021 | 24.25 | 24.35 | 23.61 | 24.00 | 5,394,069 | -0.53(-2.16%) |
Aug 11, 2021 | 24.90 | 25.09 | 24.32 | 24.53 | 4,385,358 | -0.09(-0.37%) |
Aug 10, 2021 | 25.05 | 25.12 | 24.36 | 24.62 | 4,212,473 | -0.23(-0.93%) |
Aug 09, 2021 | 24.91 | 25.02 | 24.34 | 24.85 | 3,113,801 | +0.18(+0.73%) |
Aug 06, 2021 | 25.19 | 25.30 | 24.52 | 24.67 | 3,532,871 | -0.06(-0.24%) |
Aug 05, 2021 | 24.09 | 25.15 | 23.93 | 24.73 | 4,011,481 | +0.54(+2.23%) |
Aug 04, 2021 | 24.71 | 25.06 | 24.09 | 24.19 | 6,084,943 | -0.40(-1.63%) |
Aug 03, 2021 | 25.80 | 25.98 | 24.33 | 24.59 | 10,187,316 | -1.40(-5.39%) |
Aug 02, 2021 | 26.15 | 26.72 | 25.91 | 25.99 | 5,345,959 | +0.06(+0.23%) |
Jul 30, 2021 | 26.90 | 27.43 | 25.75 | 25.93 | 7,880,755 | -1.82(-6.56%) |
Jul 29, 2021 | 28.60 | 28.90 | 26.87 | 27.75 | 11,468,646 | -0.24(-0.86%) |
Jul 28, 2021 | 27.41 | 28.27 | 26.56 | 27.99 | 12,430,387 | +2.00(+7.70%) |
Jul 27, 2021 | 24.74 | 26.24 | 24.70 | 25.99 | 12,664,932 | +0.64(+2.52%) |
Jul 26, 2021 | 25.57 | 26.48 | 23.90 | 25.35 | 11,674,892 | -1.88(-6.90%) |
Jul 23, 2021 | 28.15 | 28.17 | 26.93 | 27.23 | 10,975,045 | -1.33(-4.66%) |
Jul 22, 2021 | 29.39 | 29.43 | 28.14 | 28.56 | 5,875,172 | -0.60(-2.06%) |
Jul 21, 2021 | 28.99 | 29.50 | 28.92 | 29.16 | 5,357,972 | +0.27(+0.93%) |
Jul 20, 2021 | 29.03 | 29.33 | 28.13 | 28.89 | 8,039,012 | +0.03(+0.10%) |
Jul 19, 2021 | 29.88 | 29.90 | 28.69 | 28.86 | 11,698,773 | -1.36(-4.50%) |
Jul 16, 2021 | 31.59 | 31.66 | 30.05 | 30.22 | 9,061,354 | -1.38(-4.37%) |
Jul 15, 2021 | 32.00 | 32.27 | 31.17 | 31.60 | 5,235,680 | -0.38(-1.19%) |
Jul 14, 2021 | 32.50 | 32.94 | 31.84 | 31.98 | 3,953,066 | -0.16(-0.50%) |
Jul 13, 2021 | 32.03 | 32.61 | 32.00 | 32.14 | 2,967,032 | +0.32(+1.01%) |
Jul 12, 2021 | 31.90 | 32.12 | 31.43 | 31.82 | 2,504,065 | -0.36(-1.12%) |
Jul 09, 2021 | 32.32 | 32.49 | 31.61 | 32.18 | 4,564,988 | +0.19(+0.59%) |
Jul 08, 2021 | 32.74 | 32.99 | 31.71 | 31.99 | 10,048,969 | -1.45(-4.34%) |
Jul 07, 2021 | 34.20 | 34.55 | 33.34 | 33.44 | 3,378,108 | -0.98(-2.85%) |
Jul 06, 2021 | 34.68 | 34.96 | 34.27 | 34.42 | 5,153,139 | -1.07(-3.01%) |
Jul 02, 2021 | 35.38 | 35.69 | 35.11 | 35.49 | 1,935,093 | +0.15(+0.42%) |