Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.56 | 27.86 | 26.94 | 27.20 | 10,496,318 | -0.00(-0.02%) |
Sep 29, 2021 | 27.48 | 27.64 | 27.08 | 27.20 | 11,184,700 | -0.18(-0.66%) |
Sep 28, 2021 | 28.30 | 28.44 | 27.07 | 27.38 | 12,696,484 | -1.48(-5.13%) |
Sep 27, 2021 | 29.00 | 29.20 | 28.79 | 28.86 | 4,387,904 | -0.21(-0.74%) |
Sep 24, 2021 | 28.28 | 29.11 | 28.25 | 29.07 | 5,101,908 | +0.43(+1.50%) |
Sep 23, 2021 | 28.21 | 28.68 | 28.17 | 28.64 | 9,227,528 | +0.87(+3.13%) |
Sep 22, 2021 | 27.39 | 28.02 | 27.18 | 27.77 | 17,004,824 | +0.78(+2.89%) |
Sep 21, 2021 | 26.88 | 27.21 | 26.24 | 27.00 | 13,964,086 | +0.55(+2.06%) |
Sep 20, 2021 | 26.95 | 27.30 | 25.12 | 26.45 | 26,613,972 | -1.62(-5.75%) |
Sep 17, 2021 | 28.95 | 29.03 | 28.01 | 28.07 | 10,005,916 | -0.96(-3.32%) |
Sep 16, 2021 | 28.79 | 29.16 | 28.45 | 29.03 | 8,562,986 | +0.16(+0.55%) |
Sep 15, 2021 | 28.59 | 28.97 | 28.27 | 28.87 | 7,234,166 | +0.55(+1.96%) |
Sep 14, 2021 | 28.75 | 28.83 | 28.06 | 28.32 | 10,103,260 | -0.18(-0.65%) |
Sep 13, 2021 | 28.64 | 28.65 | 27.88 | 28.50 | 10,167,440 | +0.50(+1.79%) |
Sep 10, 2021 | 29.07 | 29.18 | 27.92 | 28.00 | 8,383,388 | -0.55(-1.91%) |
Sep 09, 2021 | 28.80 | 29.20 | 28.50 | 28.55 | 6,271,132 | -0.34(-1.18%) |
Sep 08, 2021 | 28.66 | 28.92 | 28.36 | 28.89 | 6,015,822 | +0.08(+0.26%) |
Sep 07, 2021 | 29.10 | 29.14 | 28.72 | 28.81 | 4,703,220 | -0.41(-1.39%) |
Sep 03, 2021 | 29.11 | 29.36 | 28.94 | 29.21 | 4,217,978 | -0.09(-0.29%) |
Sep 02, 2021 | 29.45 | 29.48 | 29.04 | 29.30 | 3,197,920 | -0.01(-0.03%) |
Sep 01, 2021 | 29.02 | 29.40 | 28.89 | 29.31 | 3,215,308 | +0.35(+1.21%) |
Aug 31, 2021 | 28.77 | 28.96 | 28.64 | 28.96 | 3,745,192 | +0.09(+0.31%) |
Aug 30, 2021 | 28.87 | 28.96 | 28.70 | 28.87 | 3,935,502 | +0.12(+0.42%) |
Aug 27, 2021 | 28.22 | 28.84 | 28.22 | 28.75 | 4,834,244 | +0.73(+2.61%) |
Aug 26, 2021 | 28.39 | 28.55 | 27.82 | 28.02 | 6,937,208 | -0.64(-2.23%) |
Aug 25, 2021 | 28.35 | 28.68 | 28.30 | 28.66 | 2,986,456 | +0.34(+1.20%) |
Aug 24, 2021 | 28.34 | 28.41 | 28.21 | 28.32 | 3,569,148 | +0.04(+0.14%) |
Aug 23, 2021 | 28.20 | 28.50 | 28.18 | 28.28 | 5,602,614 | +0.46(+1.67%) |
Aug 20, 2021 | 27.00 | 27.90 | 26.92 | 27.82 | 9,086,070 | +1.05(+3.90%) |
Aug 19, 2021 | 26.61 | 27.29 | 26.38 | 26.77 | 16,308,838 | -0.48(-1.76%) |
Aug 18, 2021 | 28.07 | 28.23 | 27.11 | 27.25 | 9,077,706 | -0.96(-3.40%) |
Aug 17, 2021 | 28.23 | 28.45 | 27.48 | 28.21 | 9,938,050 | -0.47(-1.66%) |
Aug 16, 2021 | 28.35 | 28.69 | 28.05 | 28.68 | 5,270,074 | -0.04(-0.12%) |
Aug 13, 2021 | 28.93 | 29.02 | 28.66 | 28.72 | 3,812,536 | -0.02(-0.07%) |
Aug 12, 2021 | 28.36 | 28.90 | 28.32 | 28.74 | 3,842,582 | +0.30(+1.05%) |
Aug 11, 2021 | 28.20 | 28.52 | 28.09 | 28.44 | 5,227,576 | +0.44(+1.55%) |
Aug 10, 2021 | 28.00 | 28.25 | 27.89 | 28.00 | 3,617,866 | +0.13(+0.47%) |
Aug 09, 2021 | 27.74 | 27.97 | 27.60 | 27.88 | 3,408,144 | +0.15(+0.54%) |
Aug 06, 2021 | 27.50 | 27.74 | 27.41 | 27.73 | 3,824,128 | +0.35(+1.28%) |
Aug 05, 2021 | 27.17 | 27.38 | 27.14 | 27.38 | 3,520,132 | +0.33(+1.22%) |
Aug 04, 2021 | 26.78 | 27.18 | 26.72 | 27.05 | 5,277,704 | +0.02(+0.07%) |
Aug 03, 2021 | 26.55 | 27.04 | 26.21 | 27.02 | 10,017,142 | +0.64(+2.43%) |
Aug 02, 2021 | 27.05 | 27.09 | 26.29 | 26.39 | 6,369,664 | -0.50(-1.88%) |
Jul 30, 2021 | 26.74 | 27.20 | 26.71 | 26.89 | 6,923,138 | -0.34(-1.25%) |
Jul 29, 2021 | 27.12 | 27.32 | 27.07 | 27.23 | 5,057,572 | +0.25(+0.91%) |
Jul 28, 2021 | 26.80 | 27.19 | 26.39 | 26.98 | 8,823,726 | +0.34(+1.30%) |
Jul 27, 2021 | 26.82 | 26.82 | 25.92 | 26.64 | 10,436,392 | -0.45(-1.64%) |
Jul 26, 2021 | 26.70 | 27.09 | 26.55 | 27.09 | 4,413,404 | +0.24(+0.89%) |
Jul 23, 2021 | 27.11 | 27.12 | 26.82 | 26.84 | 5,117,264 | +0.01(+0.04%) |
Jul 22, 2021 | 26.96 | 27.16 | 26.60 | 26.84 | 5,953,486 | -0.24(-0.89%) |
Jul 21, 2021 | 26.52 | 27.09 | 26.48 | 27.07 | 7,781,430 | +0.85(+3.24%) |
Jul 20, 2021 | 25.29 | 26.38 | 25.07 | 26.23 | 11,975,518 | +1.03(+4.07%) |
Jul 19, 2021 | 26.36 | 26.48 | 24.27 | 25.20 | 24,751,990 | -1.93(-7.11%) |
Jul 16, 2021 | 28.02 | 28.12 | 27.11 | 27.13 | 7,546,618 | -0.61(-2.18%) |
Jul 15, 2021 | 27.58 | 27.82 | 27.39 | 27.73 | 7,702,884 | -0.18(-0.63%) |
Jul 14, 2021 | 27.95 | 28.05 | 27.45 | 27.91 | 5,648,894 | +0.28(+1.01%) |
Jul 13, 2021 | 27.79 | 28.09 | 27.57 | 27.63 | 6,993,638 | -0.25(-0.88%) |
Jul 12, 2021 | 27.68 | 27.89 | 27.60 | 27.88 | 4,608,566 | +0.16(+0.60%) |
Jul 09, 2021 | 27.20 | 27.76 | 27.11 | 27.71 | 7,631,716 | +1.07(+4.00%) |
Jul 08, 2021 | 26.51 | 27.04 | 26.36 | 26.64 | 11,970,116 | -1.05(-3.81%) |
Jul 07, 2021 | 27.88 | 27.90 | 27.24 | 27.70 | 4,797,600 | -0.02(-0.07%) |
Jul 06, 2021 | 28.20 | 28.20 | 27.30 | 27.72 | 7,074,080 | -0.33(-1.16%) |
Jul 02, 2021 | 28.36 | 28.46 | 27.95 | 28.05 | 5,726,152 | +0.02(+0.07%) |