Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.25 | 25.89 | 24.86 | 25.54 | 14,064,009 | +0.35(+1.39%) |
Sep 29, 2021 | 27.06 | 27.10 | 25.15 | 25.19 | 21,911,496 | -1.64(-6.11%) |
Sep 28, 2021 | 28.00 | 28.39 | 26.78 | 26.83 | 17,459,332 | -1.57(-5.53%) |
Sep 27, 2021 | 27.03 | 28.83 | 26.49 | 28.40 | 20,689,668 | +1.43(+5.30%) |
Sep 24, 2021 | 27.50 | 27.58 | 26.66 | 26.97 | 12,430,065 | -0.80(-2.88%) |
Sep 23, 2021 | 28.03 | 28.40 | 27.10 | 27.77 | 21,562,404 | +0.85(+3.16%) |
Sep 22, 2021 | 26.04 | 27.10 | 25.82 | 26.92 | 15,041,844 | +0.84(+3.22%) |
Sep 21, 2021 | 25.87 | 26.47 | 25.50 | 26.08 | 13,075,308 | +0.36(+1.40%) |
Sep 20, 2021 | 25.41 | 26.02 | 25.12 | 25.72 | 16,759,121 | -0.75(-2.83%) |
Sep 17, 2021 | 25.01 | 26.53 | 25.00 | 26.47 | 23,850,114 | +1.50(+6.01%) |
Sep 16, 2021 | 24.46 | 25.01 | 24.10 | 24.97 | 10,460,133 | +0.34(+1.38%) |
Sep 15, 2021 | 24.47 | 24.69 | 24.00 | 24.63 | 10,770,241 | -0.03(-0.12%) |
Sep 14, 2021 | 24.63 | 25.66 | 24.40 | 24.66 | 20,074,964 | +0.45(+1.86%) |
Sep 13, 2021 | 24.20 | 24.79 | 23.16 | 24.21 | 19,671,972 | +0.06(+0.25%) |
Sep 10, 2021 | 25.59 | 26.12 | 24.10 | 24.15 | 21,544,322 | -1.11(-4.39%) |
Sep 09, 2021 | 25.17 | 25.88 | 24.78 | 25.26 | 11,257,626 | +0.01(+0.04%) |
Sep 08, 2021 | 26.77 | 26.85 | 25.15 | 25.25 | 15,149,943 | -1.54(-5.75%) |
Sep 07, 2021 | 26.50 | 27.15 | 26.34 | 26.79 | 12,467,339 | +0.39(+1.48%) |
Sep 03, 2021 | 27.12 | 27.25 | 26.25 | 26.40 | 11,294,097 | -0.75(-2.76%) |
Sep 02, 2021 | 27.25 | 27.62 | 26.76 | 27.15 | 12,861,980 | +0.22(+0.82%) |
Sep 01, 2021 | 26.51 | 27.47 | 26.25 | 26.93 | 16,279,624 | +0.87(+3.34%) |
Aug 31, 2021 | 26.18 | 26.89 | 25.97 | 26.06 | 11,400,694 | -0.07(-0.27%) |
Aug 30, 2021 | 26.57 | 26.70 | 25.45 | 26.13 | 18,649,220 | -0.47(-1.77%) |
Aug 27, 2021 | 26.01 | 26.86 | 25.79 | 26.60 | 11,505,182 | +0.70(+2.70%) |
Aug 26, 2021 | 26.07 | 26.87 | 25.73 | 25.90 | 12,600,772 | -0.51(-1.93%) |
Aug 25, 2021 | 25.87 | 26.75 | 25.40 | 26.41 | 15,080,466 | +0.56(+2.17%) |
Aug 24, 2021 | 25.55 | 26.07 | 25.24 | 25.85 | 14,564,549 | +0.53(+2.09%) |
Aug 23, 2021 | 24.39 | 25.37 | 24.25 | 25.32 | 13,982,451 | +1.09(+4.50%) |
Aug 20, 2021 | 23.69 | 24.52 | 23.53 | 24.23 | 13,642,431 | +0.47(+1.98%) |
Aug 19, 2021 | 25.04 | 25.39 | 23.70 | 23.76 | 18,266,856 | -1.30(-5.19%) |
Aug 18, 2021 | 25.99 | 26.05 | 24.91 | 25.06 | 19,764,680 | -0.81(-3.13%) |
Aug 17, 2021 | 24.60 | 25.95 | 24.45 | 25.87 | 25,545,316 | +0.77(+3.07%) |
Aug 16, 2021 | 24.79 | 25.80 | 24.40 | 25.10 | 28,206,072 | +0.11(+0.44%) |
Aug 13, 2021 | 26.33 | 26.46 | 24.86 | 24.99 | 21,438,920 | -1.42(-5.38%) |
Aug 12, 2021 | 27.05 | 27.42 | 25.88 | 26.41 | 17,201,488 | -0.99(-3.61%) |
Aug 11, 2021 | 29.57 | 29.77 | 26.96 | 27.40 | 25,238,374 | -1.70(-5.84%) |
Aug 10, 2021 | 29.59 | 30.25 | 28.60 | 29.10 | 31,858,154 | +0.92(+3.26%) |
Aug 09, 2021 | 25.95 | 28.91 | 25.86 | 28.18 | 38,635,028 | +2.28(+8.80%) |
Aug 06, 2021 | 28.41 | 28.70 | 25.79 | 25.90 | 33,536,748 | -0.10(-0.38%) |
Aug 05, 2021 | 25.66 | 26.64 | 25.01 | 26.00 | 16,269,117 | +0.12(+0.46%) |
Aug 04, 2021 | 26.28 | 27.21 | 25.69 | 25.88 | 13,388,102 | -0.61(-2.30%) |
Aug 03, 2021 | 26.82 | 26.87 | 25.88 | 26.49 | 10,562,124 | -0.13(-0.49%) |
Aug 02, 2021 | 27.50 | 27.57 | 26.57 | 26.62 | 11,009,430 | -0.66(-2.42%) |
Jul 30, 2021 | 27.00 | 27.97 | 26.71 | 27.28 | 10,447,588 | +0.08(+0.29%) |
Jul 29, 2021 | 27.83 | 28.08 | 27.14 | 27.20 | 10,944,125 | -0.63(-2.26%) |
Jul 28, 2021 | 26.62 | 28.15 | 26.56 | 27.83 | 15,804,560 | +1.28(+4.82%) |
Jul 27, 2021 | 26.95 | 27.15 | 25.39 | 26.55 | 15,313,818 | -0.52(-1.92%) |
Jul 26, 2021 | 26.64 | 27.58 | 26.39 | 27.07 | 14,357,390 | +0.26(+0.97%) |
Jul 23, 2021 | 27.72 | 27.79 | 26.40 | 26.81 | 13,600,657 | -0.52(-1.90%) |
Jul 22, 2021 | 28.34 | 28.40 | 26.99 | 27.33 | 13,081,109 | -0.72(-2.57%) |
Jul 21, 2021 | 26.89 | 28.14 | 26.70 | 28.05 | 16,094,636 | +1.19(+4.43%) |
Jul 20, 2021 | 26.10 | 27.06 | 25.31 | 26.86 | 15,857,628 | +0.86(+3.31%) |
Jul 19, 2021 | 25.05 | 26.42 | 24.75 | 26.00 | 21,404,768 | -0.01(-0.04%) |
Jul 16, 2021 | 27.02 | 27.02 | 25.90 | 26.01 | 16,723,603 | -0.77(-2.88%) |
Jul 15, 2021 | 26.49 | 27.59 | 25.88 | 26.78 | 22,046,874 | +0.24(+0.90%) |
Jul 14, 2021 | 28.00 | 28.26 | 26.27 | 26.54 | 23,181,912 | -1.28(-4.60%) |
Jul 13, 2021 | 28.17 | 28.72 | 27.67 | 27.82 | 16,711,311 | -1.20(-4.14%) |
Jul 12, 2021 | 29.47 | 29.74 | 27.89 | 29.02 | 19,072,892 | -0.37(-1.26%) |
Jul 09, 2021 | 29.99 | 30.12 | 28.77 | 29.39 | 17,545,128 | -0.44(-1.48%) |
Jul 08, 2021 | 28.84 | 30.34 | 28.40 | 29.83 | 22,579,296 | -0.34(-1.13%) |
Jul 07, 2021 | 32.96 | 33.28 | 30.04 | 30.17 | 24,063,824 | -2.69(-8.19%) |
Jul 06, 2021 | 32.67 | 33.61 | 32.02 | 32.86 | 18,575,204 | +0.38(+1.17%) |
Jul 02, 2021 | 33.13 | 33.66 | 32.27 | 32.48 | 13,246,857 | -0.83(-2.49%) |