Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.00 | 30.21 | 29.45 | 29.80 | 2,536,307 | -0.03(-0.10%) |
Sep 29, 2021 | 29.74 | 30.25 | 29.63 | 29.83 | 1,038,513 | +0.03(+0.10%) |
Sep 28, 2021 | 30.17 | 30.58 | 29.66 | 29.80 | 1,722,474 | -0.30(-1.00%) |
Sep 27, 2021 | 29.75 | 30.54 | 29.68 | 30.10 | 1,267,444 | +0.39(+1.31%) |
Sep 24, 2021 | 29.53 | 29.93 | 29.47 | 29.71 | 1,606,638 | +0.09(+0.30%) |
Sep 23, 2021 | 28.75 | 29.76 | 28.75 | 29.62 | 2,197,164 | +1.13(+3.97%) |
Sep 22, 2021 | 28.29 | 28.85 | 27.95 | 28.49 | 1,996,951 | +0.72(+2.59%) |
Sep 21, 2021 | 27.75 | 27.91 | 27.39 | 27.77 | 1,687,090 | +0.10(+0.36%) |
Sep 20, 2021 | 28.40 | 28.53 | 27.38 | 27.67 | 2,505,646 | -1.08(-3.76%) |
Sep 17, 2021 | 28.50 | 28.81 | 28.50 | 28.75 | 4,511,575 | +0.23(+0.81%) |
Sep 16, 2021 | 28.63 | 28.78 | 28.24 | 28.52 | 1,688,922 | -0.13(-0.45%) |
Sep 15, 2021 | 28.51 | 28.77 | 28.38 | 28.65 | 1,208,724 | +0.14(+0.49%) |
Sep 14, 2021 | 28.74 | 28.86 | 28.41 | 28.51 | 1,404,443 | -0.20(-0.70%) |
Sep 13, 2021 | 28.73 | 28.96 | 28.46 | 28.71 | 1,053,169 | +0.13(+0.45%) |
Sep 10, 2021 | 29.05 | 29.25 | 28.51 | 28.58 | 1,015,112 | -0.43(-1.48%) |
Sep 09, 2021 | 29.62 | 29.62 | 28.97 | 29.01 | 1,328,104 | -0.50(-1.69%) |
Sep 08, 2021 | 29.59 | 29.70 | 29.10 | 29.51 | 3,847,482 | +0.06(+0.20%) |
Sep 07, 2021 | 28.57 | 29.56 | 28.50 | 29.45 | 2,351,613 | +0.79(+2.76%) |
Sep 03, 2021 | 29.08 | 29.11 | 28.62 | 28.66 | 903,180 | -0.43(-1.48%) |
Sep 02, 2021 | 28.51 | 29.21 | 28.45 | 29.09 | 990,304 | +0.61(+2.14%) |
Sep 01, 2021 | 28.81 | 28.98 | 28.26 | 28.48 | 1,221,824 | -0.26(-0.90%) |
Aug 31, 2021 | 28.39 | 28.86 | 28.16 | 28.74 | 2,741,753 | +0.29(+1.02%) |
Aug 30, 2021 | 28.45 | 28.66 | 28.27 | 28.45 | 568,779 | +0.04(+0.14%) |
Aug 27, 2021 | 28.36 | 28.60 | 28.28 | 28.41 | 650,771 | +0.17(+0.60%) |
Aug 26, 2021 | 28.09 | 28.42 | 27.98 | 28.24 | 762,497 | +0.12(+0.43%) |
Aug 25, 2021 | 27.86 | 28.24 | 27.71 | 28.12 | 549,983 | +0.31(+1.11%) |
Aug 24, 2021 | 27.83 | 28.17 | 27.71 | 27.81 | 473,389 | -0.06(-0.22%) |
Aug 23, 2021 | 27.33 | 28.00 | 27.20 | 27.87 | 672,891 | +0.45(+1.64%) |
Aug 20, 2021 | 26.92 | 27.57 | 26.86 | 27.42 | 1,499,923 | +0.13(+0.48%) |
Aug 19, 2021 | 27.63 | 27.84 | 27.16 | 27.29 | 927,552 | -0.62(-2.22%) |
Aug 18, 2021 | 28.23 | 28.43 | 27.88 | 27.91 | 791,688 | -0.46(-1.62%) |
Aug 17, 2021 | 28.93 | 28.93 | 28.14 | 28.37 | 871,985 | -0.72(-2.48%) |
Aug 16, 2021 | 29.09 | 29.43 | 28.94 | 29.09 | 1,282,586 | -0.17(-0.58%) |
Aug 13, 2021 | 28.85 | 29.30 | 28.80 | 29.26 | 1,024,019 | +0.52(+1.81%) |
Aug 12, 2021 | 28.48 | 28.79 | 28.06 | 28.74 | 830,236 | +0.17(+0.60%) |
Aug 11, 2021 | 28.00 | 28.59 | 27.77 | 28.57 | 1,762,890 | +0.66(+2.36%) |
Aug 10, 2021 | 27.81 | 28.08 | 27.71 | 27.91 | 934,453 | -0.08(-0.29%) |
Aug 09, 2021 | 27.93 | 28.16 | 27.83 | 27.99 | 1,507,128 | +0.09(+0.32%) |
Aug 06, 2021 | 27.92 | 28.28 | 27.74 | 27.90 | 917,523 | +0.16(+0.58%) |
Aug 05, 2021 | 27.71 | 28.33 | 27.55 | 27.74 | 1,784,718 | +0.08(+0.29%) |
Aug 04, 2021 | 28.24 | 28.34 | 27.47 | 27.66 | 2,228,045 | +0.22(+0.80%) |
Aug 03, 2021 | 26.79 | 27.50 | 26.35 | 27.44 | 1,919,929 | +0.75(+2.81%) |
Aug 02, 2021 | 26.89 | 27.24 | 26.37 | 26.69 | 1,338,005 | -0.16(-0.60%) |
Jul 30, 2021 | 25.74 | 27.31 | 25.68 | 26.85 | 1,627,041 | +1.11(+4.31%) |
Jul 29, 2021 | 26.40 | 26.45 | 25.72 | 25.74 | 1,387,005 | -0.61(-2.31%) |
Jul 28, 2021 | 26.36 | 26.61 | 26.13 | 26.35 | 855,821 | +0.05(+0.19%) |
Jul 27, 2021 | 26.29 | 26.31 | 25.91 | 26.30 | 919,153 | -0.01(-0.04%) |
Jul 26, 2021 | 26.01 | 26.35 | 25.91 | 26.31 | 1,006,569 | +0.26(+1.00%) |
Jul 23, 2021 | 26.20 | 26.37 | 25.73 | 26.05 | 1,078,400 | +0.02(+0.08%) |
Jul 22, 2021 | 26.17 | 26.25 | 25.75 | 26.03 | 862,506 | -0.17(-0.65%) |
Jul 21, 2021 | 25.80 | 26.51 | 25.71 | 26.20 | 1,330,427 | +0.47(+1.83%) |
Jul 20, 2021 | 25.20 | 25.82 | 25.12 | 25.73 | 1,779,844 | +0.53(+2.10%) |
Jul 19, 2021 | 24.75 | 25.25 | 24.52 | 25.20 | 1,483,180 | +0.12(+0.48%) |
Jul 16, 2021 | 25.54 | 25.64 | 25.05 | 25.08 | 906,728 | -0.37(-1.45%) |
Jul 15, 2021 | 25.47 | 25.67 | 25.38 | 25.45 | 1,329,770 | -0.15(-0.59%) |
Jul 14, 2021 | 26.26 | 26.52 | 25.54 | 25.60 | 1,867,457 | -0.70(-2.66%) |
Jul 13, 2021 | 26.34 | 26.50 | 26.15 | 26.30 | 990,573 | -0.17(-0.64%) |
Jul 12, 2021 | 26.49 | 26.61 | 26.32 | 26.47 | 842,428 | -0.02(-0.08%) |
Jul 09, 2021 | 25.73 | 26.54 | 25.73 | 26.49 | 1,049,088 | +0.84(+3.27%) |
Jul 08, 2021 | 25.48 | 25.89 | 25.32 | 25.65 | 1,600,211 | -0.10(-0.39%) |
Jul 07, 2021 | 26.10 | 26.22 | 25.59 | 25.75 | 1,595,222 | -0.38(-1.45%) |
Jul 06, 2021 | 27.08 | 27.29 | 26.12 | 26.13 | 1,116,796 | -1.00(-3.69%) |
Jul 02, 2021 | 27.32 | 27.41 | 26.98 | 27.13 | 679,518 | -0.21(-0.77%) |