Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.56 | 24.74 | 24.22 | 24.23 | 32,091,002 | -0.15(-0.62%) |
Sep 29, 2021 | 24.40 | 24.77 | 24.20 | 24.38 | 34,069,612 | +0.15(+0.62%) |
Sep 28, 2021 | 24.97 | 25.03 | 24.10 | 24.23 | 42,395,660 | -0.91(-3.63%) |
Sep 27, 2021 | 25.19 | 25.52 | 24.83 | 25.14 | 35,025,184 | -0.07(-0.27%) |
Sep 24, 2021 | 25.19 | 25.38 | 25.05 | 25.21 | 23,247,280 | -0.36(-1.42%) |
Sep 23, 2021 | 25.32 | 25.78 | 25.28 | 25.57 | 28,469,260 | +0.35(+1.38%) |
Sep 22, 2021 | 25.29 | 25.69 | 25.10 | 25.23 | 35,462,844 | +0.37(+1.49%) |
Sep 21, 2021 | 24.57 | 25.08 | 24.40 | 24.86 | 37,002,940 | +0.48(+1.98%) |
Sep 20, 2021 | 24.58 | 24.69 | 23.92 | 24.37 | 41,213,892 | -0.74(-2.94%) |
Sep 17, 2021 | 25.39 | 25.39 | 24.91 | 25.11 | 36,689,176 | -0.71(-2.75%) |
Sep 16, 2021 | 25.89 | 25.96 | 25.60 | 25.82 | 21,942,426 | -0.43(-1.64%) |
Sep 15, 2021 | 26.24 | 26.36 | 26.07 | 26.25 | 18,445,902 | -0.14(-0.54%) |
Sep 14, 2021 | 26.85 | 26.89 | 26.32 | 26.39 | 24,981,620 | -0.26(-0.99%) |
Sep 13, 2021 | 26.64 | 26.94 | 26.41 | 26.66 | 28,398,276 | +0.57(+2.17%) |
Sep 10, 2021 | 26.78 | 26.79 | 26.03 | 26.09 | 59,009,824 | -0.39(-1.48%) |
Sep 09, 2021 | 25.88 | 26.78 | 25.40 | 26.49 | 82,428,488 | +0.84(+3.26%) |
Sep 08, 2021 | 26.77 | 26.81 | 25.57 | 25.65 | 74,919,968 | -1.55(-5.71%) |
Sep 07, 2021 | 27.25 | 27.90 | 27.12 | 27.20 | 33,467,528 | +0.17(+0.61%) |
Sep 03, 2021 | 27.26 | 27.30 | 26.85 | 27.04 | 29,704,956 | -0.08(-0.28%) |
Sep 02, 2021 | 27.38 | 27.69 | 27.01 | 27.11 | 30,042,190 | -0.53(-1.91%) |
Sep 01, 2021 | 27.44 | 27.93 | 27.40 | 27.64 | 24,513,876 | +0.19(+0.69%) |
Aug 31, 2021 | 27.91 | 28.02 | 27.31 | 27.45 | 29,597,968 | -0.23(-0.84%) |
Aug 30, 2021 | 27.68 | 27.85 | 27.43 | 27.68 | 19,818,198 | -0.20(-0.73%) |
Aug 27, 2021 | 27.35 | 27.90 | 27.21 | 27.89 | 24,644,182 | +0.74(+2.72%) |
Aug 26, 2021 | 27.51 | 27.67 | 27.06 | 27.15 | 29,615,158 | -0.63(-2.28%) |
Aug 25, 2021 | 27.28 | 27.81 | 27.10 | 27.78 | 28,609,490 | +0.41(+1.52%) |
Aug 24, 2021 | 26.76 | 27.55 | 26.76 | 27.37 | 41,570,904 | +1.14(+4.34%) |
Aug 23, 2021 | 26.37 | 26.39 | 26.05 | 26.23 | 29,214,016 | -0.06(-0.23%) |
Aug 20, 2021 | 25.63 | 26.40 | 25.57 | 26.29 | 62,561,808 | +0.30(+1.16%) |
Aug 19, 2021 | 25.67 | 26.24 | 25.53 | 25.99 | 39,285,100 | -0.29(-1.12%) |
Aug 18, 2021 | 26.77 | 27.07 | 26.21 | 26.28 | 51,260,108 | -0.84(-3.11%) |
Aug 17, 2021 | 27.20 | 27.57 | 26.62 | 27.13 | 34,208,368 | -0.24(-0.88%) |
Aug 16, 2021 | 27.74 | 27.78 | 27.31 | 27.37 | 23,766,066 | -0.53(-1.89%) |
Aug 13, 2021 | 27.81 | 28.08 | 27.48 | 27.90 | 27,725,620 | +0.11(+0.41%) |
Aug 12, 2021 | 28.04 | 28.25 | 27.77 | 27.78 | 28,803,882 | -0.51(-1.81%) |
Aug 11, 2021 | 28.28 | 28.47 | 27.90 | 28.30 | 28,178,168 | -0.05(-0.19%) |
Aug 10, 2021 | 28.30 | 28.63 | 28.14 | 28.35 | 25,349,304 | +0.11(+0.37%) |
Aug 09, 2021 | 28.30 | 28.57 | 27.84 | 28.24 | 31,291,950 | -0.09(-0.32%) |
Aug 06, 2021 | 28.36 | 28.52 | 27.89 | 28.33 | 26,907,386 | +0.20(+0.72%) |
Aug 05, 2021 | 28.92 | 29.12 | 28.01 | 28.13 | 46,368,184 | -0.26(-0.90%) |
Aug 04, 2021 | 28.60 | 28.79 | 27.92 | 28.39 | 31,582,378 | -0.36(-1.26%) |
Aug 03, 2021 | 28.20 | 28.84 | 27.69 | 28.75 | 35,726,984 | +0.08(+0.26%) |
Aug 02, 2021 | 29.03 | 29.29 | 28.60 | 28.67 | 31,386,214 | +0.47(+1.66%) |
Jul 30, 2021 | 29.43 | 29.68 | 28.13 | 28.20 | 63,392,280 | -1.70(-5.67%) |
Jul 29, 2021 | 29.96 | 30.08 | 29.70 | 29.90 | 14,246,375 | +0.03(+0.10%) |
Jul 28, 2021 | 29.37 | 29.92 | 29.17 | 29.87 | 28,425,816 | +0.76(+2.62%) |
Jul 27, 2021 | 29.11 | 29.29 | 28.80 | 29.11 | 29,763,620 | -0.27(-0.92%) |
Jul 26, 2021 | 28.96 | 29.52 | 28.96 | 29.38 | 21,504,224 | +0.45(+1.56%) |
Jul 23, 2021 | 29.33 | 29.34 | 28.66 | 28.93 | 27,149,840 | -0.23(-0.78%) |
Jul 22, 2021 | 29.20 | 29.31 | 28.89 | 29.16 | 18,793,414 | -0.05(-0.18%) |
Jul 21, 2021 | 28.80 | 29.28 | 28.58 | 29.21 | 23,861,994 | +0.42(+1.47%) |
Jul 20, 2021 | 28.21 | 29.00 | 28.09 | 28.79 | 27,414,816 | +0.26(+0.90%) |
Jul 19, 2021 | 28.90 | 29.04 | 28.31 | 28.53 | 29,746,168 | -1.10(-3.72%) |
Jul 16, 2021 | 30.17 | 30.29 | 29.56 | 29.63 | 27,507,544 | -0.40(-1.33%) |
Jul 15, 2021 | 30.30 | 30.57 | 29.75 | 30.03 | 31,776,350 | -0.35(-1.14%) |
Jul 14, 2021 | 30.54 | 30.65 | 30.18 | 30.38 | 34,844,912 | +0.64(+2.16%) |
Jul 13, 2021 | 29.51 | 29.91 | 29.36 | 29.74 | 30,558,938 | +0.03(+0.10%) |
Jul 12, 2021 | 29.09 | 29.75 | 29.01 | 29.71 | 27,497,526 | +0.58(+1.99%) |
Jul 09, 2021 | 28.94 | 29.30 | 28.73 | 29.12 | 18,363,224 | +0.37(+1.28%) |
Jul 08, 2021 | 28.63 | 28.99 | 28.23 | 28.76 | 43,230,160 | -0.46(-1.57%) |
Jul 07, 2021 | 29.16 | 29.39 | 28.67 | 29.22 | 38,587,856 | +0.31(+1.07%) |
Jul 06, 2021 | 29.52 | 29.58 | 28.89 | 28.91 | 40,554,740 | -1.46(-4.82%) |
Jul 02, 2021 | 30.36 | 30.49 | 29.83 | 30.37 | 37,223,436 | +0.44(+1.46%) |