Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.96 | 28.23 | 27.26 | 27.57 | 1,243,752 | -0.20(-0.72%) |
Sep 29, 2021 | 28.72 | 28.80 | 27.54 | 27.77 | 1,208,697 | -0.76(-2.66%) |
Sep 28, 2021 | 29.30 | 29.54 | 28.41 | 28.53 | 1,347,020 | -1.26(-4.23%) |
Sep 27, 2021 | 29.10 | 29.96 | 28.63 | 29.79 | 1,415,003 | +0.64(+2.20%) |
Sep 24, 2021 | 29.01 | 29.79 | 28.35 | 29.15 | 1,621,569 | -0.34(-1.15%) |
Sep 23, 2021 | 29.56 | 30.26 | 29.41 | 29.49 | 1,425,757 | +0.49(+1.69%) |
Sep 22, 2021 | 28.75 | 29.42 | 28.66 | 29.00 | 1,474,286 | +0.65(+2.29%) |
Sep 21, 2021 | 28.08 | 28.71 | 27.88 | 28.35 | 2,196,833 | +0.44(+1.58%) |
Sep 20, 2021 | 28.56 | 28.74 | 27.29 | 27.91 | 2,547,844 | -2.09(-6.97%) |
Sep 17, 2021 | 30.68 | 30.85 | 29.60 | 30.00 | 3,739,228 | -0.63(-2.06%) |
Sep 16, 2021 | 29.96 | 31.55 | 29.39 | 30.63 | 2,472,928 | +0.53(+1.76%) |
Sep 15, 2021 | 29.81 | 30.16 | 29.09 | 30.10 | 1,294,968 | +0.22(+0.74%) |
Sep 14, 2021 | 30.67 | 31.07 | 29.64 | 29.88 | 2,000,876 | -0.59(-1.94%) |
Sep 13, 2021 | 31.15 | 31.23 | 29.75 | 30.47 | 1,873,286 | -0.44(-1.42%) |
Sep 10, 2021 | 32.23 | 32.60 | 30.86 | 30.91 | 2,161,197 | -1.13(-3.53%) |
Sep 09, 2021 | 30.70 | 32.44 | 30.38 | 32.04 | 2,344,934 | +0.98(+3.16%) |
Sep 08, 2021 | 32.59 | 32.70 | 30.40 | 31.06 | 2,512,149 | -1.72(-5.25%) |
Sep 07, 2021 | 32.31 | 33.01 | 31.40 | 32.78 | 2,002,161 | +0.81(+2.53%) |
Sep 03, 2021 | 32.20 | 32.31 | 30.95 | 31.97 | 1,987,167 | -0.47(-1.45%) |
Sep 02, 2021 | 32.10 | 33.37 | 31.88 | 32.44 | 2,675,649 | +0.59(+1.85%) |
Sep 01, 2021 | 30.91 | 32.37 | 30.91 | 31.85 | 3,797,564 | +1.41(+4.63%) |
Aug 31, 2021 | 30.30 | 30.71 | 29.52 | 30.44 | 1,994,214 | +0.31(+1.03%) |
Aug 30, 2021 | 30.38 | 31.20 | 29.39 | 30.13 | 2,345,461 | +0.14(+0.47%) |
Aug 27, 2021 | 28.80 | 30.32 | 28.68 | 29.99 | 2,084,578 | +1.28(+4.46%) |
Aug 26, 2021 | 29.41 | 30.70 | 28.62 | 28.71 | 1,917,811 | -0.94(-3.17%) |
Aug 25, 2021 | 29.75 | 30.82 | 28.95 | 29.65 | 2,536,002 | -0.56(-1.85%) |
Aug 24, 2021 | 29.32 | 30.42 | 28.99 | 30.21 | 3,178,799 | +1.00(+3.42%) |
Aug 23, 2021 | 28.12 | 29.29 | 27.62 | 29.21 | 2,912,763 | +1.32(+4.73%) |
Aug 20, 2021 | 27.18 | 27.95 | 26.82 | 27.89 | 2,220,348 | +0.66(+2.42%) |
Aug 19, 2021 | 27.79 | 28.47 | 26.91 | 27.23 | 2,612,227 | -0.89(-3.17%) |
Aug 18, 2021 | 28.19 | 29.75 | 27.88 | 28.12 | 3,584,424 | +0.52(+1.88%) |
Aug 17, 2021 | 29.01 | 29.85 | 27.23 | 27.60 | 3,959,259 | -1.16(-4.03%) |
Aug 16, 2021 | 29.95 | 30.78 | 28.63 | 28.76 | 4,481,241 | -1.38(-4.58%) |
Aug 13, 2021 | 33.14 | 33.17 | 30.03 | 30.14 | 4,296,683 | -3.13(-9.41%) |
Aug 12, 2021 | 33.27 | 34.03 | 32.56 | 33.27 | 3,279,208 | -0.57(-1.68%) |
Aug 11, 2021 | 34.59 | 36.20 | 32.85 | 33.84 | 10,755,482 | -0.60(-1.74%) |
Aug 10, 2021 | 32.55 | 40.40 | 32.01 | 34.44 | 43,621,356 | +6.09(+21.48%) |
Aug 09, 2021 | 27.67 | 28.73 | 27.40 | 28.35 | 3,347,901 | +0.69(+2.49%) |
Aug 06, 2021 | 28.16 | 28.40 | 27.25 | 27.66 | 1,524,677 | -0.41(-1.46%) |
Aug 05, 2021 | 26.96 | 29.46 | 26.63 | 28.07 | 3,680,069 | +1.78(+6.77%) |
Aug 04, 2021 | 26.49 | 27.30 | 26.21 | 26.29 | 1,483,723 | -0.31(-1.17%) |
Aug 03, 2021 | 27.34 | 27.50 | 25.86 | 26.60 | 1,877,318 | -0.91(-3.31%) |
Aug 02, 2021 | 27.91 | 28.37 | 27.26 | 27.51 | 1,872,419 | -0.03(-0.11%) |
Jul 30, 2021 | 27.24 | 28.13 | 27.10 | 27.54 | 2,366,720 | -0.23(-0.83%) |
Jul 29, 2021 | 27.22 | 28.28 | 26.61 | 27.77 | 4,300,675 | +1.04(+3.89%) |
Jul 28, 2021 | 25.32 | 27.04 | 25.24 | 26.73 | 3,938,561 | +1.79(+7.18%) |
Jul 27, 2021 | 24.55 | 25.17 | 23.24 | 24.94 | 3,072,038 | +0.12(+0.48%) |
Jul 26, 2021 | 25.80 | 25.84 | 24.04 | 24.82 | 4,096,314 | -1.00(-3.87%) |
Jul 23, 2021 | 26.05 | 26.29 | 25.12 | 25.82 | 2,023,868 | -0.17(-0.65%) |
Jul 22, 2021 | 27.51 | 27.70 | 25.65 | 25.99 | 2,659,890 | -1.59(-5.77%) |
Jul 21, 2021 | 26.80 | 27.88 | 26.52 | 27.58 | 2,423,347 | +0.94(+3.53%) |
Jul 20, 2021 | 25.90 | 26.99 | 24.93 | 26.64 | 2,968,143 | +0.74(+2.86%) |
Jul 19, 2021 | 24.43 | 26.48 | 24.12 | 25.90 | 4,202,361 | +0.60(+2.37%) |
Jul 16, 2021 | 27.37 | 27.72 | 25.22 | 25.30 | 3,773,344 | -1.97(-7.22%) |
Jul 15, 2021 | 28.75 | 29.11 | 26.88 | 27.27 | 3,535,384 | -1.38(-4.82%) |
Jul 14, 2021 | 29.63 | 31.50 | 28.43 | 28.65 | 5,728,139 | -0.81(-2.75%) |
Jul 13, 2021 | 30.70 | 31.08 | 29.45 | 29.46 | 3,532,672 | -1.64(-5.27%) |
Jul 12, 2021 | 34.60 | 35.98 | 30.89 | 31.10 | 5,538,924 | -3.31(-9.62%) |
Jul 09, 2021 | 34.15 | 34.73 | 33.31 | 34.41 | 1,937,062 | +0.19(+0.56%) |
Jul 08, 2021 | 32.88 | 34.94 | 32.17 | 34.22 | 4,402,389 | +0.17(+0.50%) |
Jul 07, 2021 | 35.98 | 36.15 | 33.81 | 34.05 | 2,304,557 | -1.95(-5.42%) |
Jul 06, 2021 | 36.25 | 37.62 | 34.18 | 36.00 | 3,970,980 | -0.11(-0.30%) |
Jul 02, 2021 | 39.00 | 39.90 | 36.05 | 36.11 | 3,354,463 | -2.39(-6.21%) |