Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.51 | 24.69 | 24.17 | 24.17 | 32,165,604 | -0.15(-0.62%) |
Sep 29, 2021 | 24.35 | 24.72 | 24.14 | 24.32 | 34,148,816 | +0.15(+0.62%) |
Sep 28, 2021 | 24.91 | 24.97 | 24.05 | 24.17 | 42,494,220 | -0.91(-3.63%) |
Sep 27, 2021 | 25.13 | 25.46 | 24.78 | 25.08 | 35,106,608 | -0.07(-0.27%) |
Sep 24, 2021 | 25.13 | 25.32 | 24.99 | 25.15 | 23,301,322 | -0.36(-1.42%) |
Sep 23, 2021 | 25.27 | 25.72 | 25.22 | 25.51 | 28,535,444 | +0.35(+1.38%) |
Sep 22, 2021 | 25.24 | 25.63 | 25.04 | 25.17 | 35,545,288 | +0.37(+1.49%) |
Sep 21, 2021 | 24.51 | 25.02 | 24.34 | 24.80 | 37,088,960 | +0.48(+1.98%) |
Sep 20, 2021 | 24.53 | 24.63 | 23.87 | 24.32 | 41,309,704 | -0.74(-2.94%) |
Sep 17, 2021 | 25.33 | 25.33 | 24.85 | 25.05 | 36,774,468 | -0.71(-2.75%) |
Sep 16, 2021 | 25.83 | 25.90 | 25.54 | 25.76 | 21,993,436 | -0.43(-1.64%) |
Sep 15, 2021 | 26.18 | 26.30 | 26.01 | 26.19 | 18,488,784 | -0.14(-0.54%) |
Sep 14, 2021 | 26.79 | 26.82 | 26.26 | 26.33 | 25,039,696 | -0.26(-0.99%) |
Sep 13, 2021 | 26.58 | 26.88 | 26.35 | 26.60 | 28,464,294 | +0.56(+2.17%) |
Sep 10, 2021 | 26.72 | 26.73 | 25.97 | 26.03 | 59,147,008 | -0.39(-1.48%) |
Sep 09, 2021 | 25.82 | 26.72 | 25.34 | 26.42 | 82,620,112 | +0.84(+3.26%) |
Sep 08, 2021 | 26.71 | 26.75 | 25.51 | 25.59 | 75,094,136 | -1.55(-5.71%) |
Sep 07, 2021 | 27.18 | 27.83 | 27.06 | 27.14 | 33,545,330 | +0.17(+0.61%) |
Sep 03, 2021 | 27.20 | 27.24 | 26.79 | 26.97 | 29,774,012 | -0.08(-0.28%) |
Sep 02, 2021 | 27.31 | 27.62 | 26.95 | 27.05 | 30,112,028 | -0.53(-1.91%) |
Sep 01, 2021 | 27.38 | 27.86 | 27.34 | 27.57 | 24,570,864 | +0.19(+0.69%) |
Aug 31, 2021 | 27.85 | 27.95 | 27.25 | 27.39 | 29,666,774 | -0.23(-0.84%) |
Aug 30, 2021 | 27.61 | 27.79 | 27.36 | 27.62 | 19,864,270 | -0.20(-0.73%) |
Aug 27, 2021 | 27.29 | 27.83 | 27.15 | 27.82 | 24,701,472 | +0.74(+2.72%) |
Aug 26, 2021 | 27.45 | 27.61 | 27.00 | 27.09 | 29,684,006 | -0.63(-2.28%) |
Aug 25, 2021 | 27.21 | 27.75 | 27.04 | 27.72 | 28,676,000 | +0.41(+1.52%) |
Aug 24, 2021 | 26.70 | 27.48 | 26.70 | 27.30 | 41,667,544 | +1.14(+4.34%) |
Aug 23, 2021 | 26.31 | 26.33 | 25.99 | 26.17 | 29,281,932 | -0.06(-0.23%) |
Aug 20, 2021 | 25.57 | 26.34 | 25.51 | 26.23 | 62,707,248 | +0.30(+1.16%) |
Aug 19, 2021 | 25.61 | 26.18 | 25.47 | 25.93 | 39,376,424 | -0.29(-1.12%) |
Aug 18, 2021 | 26.71 | 27.01 | 26.15 | 26.22 | 51,379,276 | -0.84(-3.11%) |
Aug 17, 2021 | 27.14 | 27.51 | 26.56 | 27.06 | 34,287,892 | -0.24(-0.88%) |
Aug 16, 2021 | 27.67 | 27.72 | 27.25 | 27.30 | 23,821,314 | -0.53(-1.89%) |
Aug 13, 2021 | 27.75 | 28.02 | 27.42 | 27.83 | 27,790,074 | +0.11(+0.41%) |
Aug 12, 2021 | 27.97 | 28.18 | 27.71 | 27.72 | 28,870,842 | -0.51(-1.81%) |
Aug 11, 2021 | 28.21 | 28.40 | 27.83 | 28.23 | 28,243,674 | -0.05(-0.19%) |
Aug 10, 2021 | 28.24 | 28.56 | 28.07 | 28.28 | 25,408,234 | +0.11(+0.37%) |
Aug 09, 2021 | 28.23 | 28.50 | 27.77 | 28.18 | 31,364,696 | -0.09(-0.32%) |
Aug 06, 2021 | 28.30 | 28.46 | 27.82 | 28.27 | 26,969,938 | +0.20(+0.72%) |
Aug 05, 2021 | 28.85 | 29.06 | 27.94 | 28.06 | 46,475,976 | -0.26(-0.90%) |
Aug 04, 2021 | 28.54 | 28.72 | 27.86 | 28.32 | 31,655,798 | -0.36(-1.26%) |
Aug 03, 2021 | 28.14 | 28.77 | 27.63 | 28.68 | 35,810,040 | +0.08(+0.26%) |
Aug 02, 2021 | 28.96 | 29.23 | 28.54 | 28.61 | 31,459,178 | +0.47(+1.66%) |
Jul 30, 2021 | 29.36 | 29.61 | 28.06 | 28.14 | 63,539,648 | -1.69(-5.67%) |
Jul 29, 2021 | 29.89 | 30.01 | 29.63 | 29.83 | 14,279,494 | +0.03(+0.10%) |
Jul 28, 2021 | 29.31 | 29.85 | 29.10 | 29.80 | 28,491,898 | +0.76(+2.62%) |
Jul 27, 2021 | 29.04 | 29.22 | 28.73 | 29.04 | 29,832,812 | -0.27(-0.92%) |
Jul 26, 2021 | 28.89 | 29.45 | 28.89 | 29.31 | 21,554,216 | +0.45(+1.56%) |
Jul 23, 2021 | 29.26 | 29.27 | 28.59 | 28.86 | 27,212,956 | -0.23(-0.78%) |
Jul 22, 2021 | 29.13 | 29.25 | 28.82 | 29.09 | 18,837,104 | -0.05(-0.18%) |
Jul 21, 2021 | 28.73 | 29.22 | 28.51 | 29.14 | 23,917,468 | +0.42(+1.47%) |
Jul 20, 2021 | 28.15 | 28.93 | 28.03 | 28.72 | 27,478,548 | +0.26(+0.90%) |
Jul 19, 2021 | 28.83 | 28.97 | 28.25 | 28.46 | 29,815,320 | -1.10(-3.72%) |
Jul 16, 2021 | 30.10 | 30.22 | 29.49 | 29.56 | 27,571,492 | -0.40(-1.33%) |
Jul 15, 2021 | 30.23 | 30.50 | 29.68 | 29.96 | 31,850,222 | -0.35(-1.14%) |
Jul 14, 2021 | 30.46 | 30.58 | 30.11 | 30.31 | 34,925,916 | +0.64(+2.16%) |
Jul 13, 2021 | 29.44 | 29.84 | 29.29 | 29.67 | 30,629,980 | +0.03(+0.10%) |
Jul 12, 2021 | 29.03 | 29.68 | 28.94 | 29.64 | 27,561,450 | +0.58(+1.99%) |
Jul 09, 2021 | 28.87 | 29.23 | 28.67 | 29.06 | 18,405,914 | +0.37(+1.28%) |
Jul 08, 2021 | 28.57 | 28.92 | 28.16 | 28.69 | 43,330,660 | -0.46(-1.57%) |
Jul 07, 2021 | 29.09 | 29.32 | 28.61 | 29.15 | 38,677,564 | +0.31(+1.07%) |
Jul 06, 2021 | 29.45 | 29.52 | 28.82 | 28.84 | 40,649,020 | -1.46(-4.82%) |
Jul 02, 2021 | 30.29 | 30.42 | 29.76 | 30.30 | 37,309,968 | +0.44(+1.46%) |