Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.04 | 31.38 | 30.76 | 30.84 | 700,157 | -0.07(-0.23%) |
Sep 29, 2021 | 32.22 | 32.33 | 30.87 | 30.91 | 1,315,842 | -1.22(-3.80%) |
Sep 28, 2021 | 31.99 | 32.53 | 31.77 | 32.13 | 1,162,087 | +0.05(+0.16%) |
Sep 27, 2021 | 32.09 | 32.47 | 31.98 | 32.08 | 730,322 | +0.00(+0.00%) |
Sep 24, 2021 | 31.80 | 32.52 | 31.80 | 32.08 | 1,157,593 | +0.17(+0.53%) |
Sep 23, 2021 | 30.94 | 31.92 | 30.93 | 31.91 | 638,512 | +1.10(+3.57%) |
Sep 22, 2021 | 30.34 | 30.89 | 30.04 | 30.81 | 702,823 | +0.52(+1.72%) |
Sep 21, 2021 | 29.73 | 30.39 | 29.61 | 30.29 | 900,598 | +0.67(+2.26%) |
Sep 20, 2021 | 29.49 | 29.93 | 29.46 | 29.62 | 1,287,141 | -0.49(-1.63%) |
Sep 17, 2021 | 30.04 | 30.26 | 29.32 | 30.11 | 3,276,362 | +0.32(+1.07%) |
Sep 16, 2021 | 30.59 | 30.80 | 29.62 | 29.79 | 1,800,160 | -0.88(-2.87%) |
Sep 15, 2021 | 30.70 | 30.98 | 30.51 | 30.67 | 1,391,888 | +0.07(+0.23%) |
Sep 14, 2021 | 30.98 | 31.02 | 30.57 | 30.60 | 1,196,635 | -0.29(-0.94%) |
Sep 13, 2021 | 30.71 | 31.34 | 30.57 | 30.89 | 1,907,205 | +0.37(+1.21%) |
Sep 10, 2021 | 30.48 | 30.66 | 30.20 | 30.52 | 1,384,790 | +0.35(+1.16%) |
Sep 09, 2021 | 29.98 | 30.51 | 29.89 | 30.17 | 1,780,641 | +0.19(+0.63%) |
Sep 08, 2021 | 29.65 | 30.07 | 29.44 | 29.98 | 941,528 | +0.31(+1.04%) |
Sep 07, 2021 | 29.72 | 29.84 | 29.26 | 29.67 | 1,398,645 | -0.19(-0.64%) |
Sep 03, 2021 | 30.31 | 30.31 | 29.70 | 29.86 | 1,596,049 | -0.47(-1.55%) |
Sep 02, 2021 | 30.29 | 30.80 | 29.78 | 30.33 | 1,934,102 | -0.92(-2.94%) |
Sep 01, 2021 | 31.35 | 31.45 | 30.95 | 31.25 | 876,333 | -0.01(-0.03%) |
Aug 31, 2021 | 31.37 | 31.52 | 30.83 | 31.26 | 1,139,048 | -0.15(-0.48%) |
Aug 30, 2021 | 31.23 | 31.49 | 30.96 | 31.41 | 890,372 | +0.30(+0.96%) |
Aug 27, 2021 | 30.52 | 31.12 | 30.37 | 31.11 | 1,313,290 | +0.58(+1.90%) |
Aug 26, 2021 | 30.70 | 30.77 | 30.45 | 30.53 | 776,011 | -0.12(-0.39%) |
Aug 25, 2021 | 30.48 | 30.73 | 30.17 | 30.65 | 1,041,438 | +0.28(+0.92%) |
Aug 24, 2021 | 29.68 | 30.37 | 29.68 | 30.37 | 912,358 | +0.32(+1.06%) |
Aug 23, 2021 | 30.43 | 30.70 | 29.96 | 30.05 | 1,433,687 | -0.20(-0.66%) |
Aug 20, 2021 | 29.70 | 30.32 | 29.60 | 30.25 | 1,121,086 | +0.45(+1.51%) |
Aug 19, 2021 | 29.44 | 30.29 | 29.34 | 29.80 | 1,477,119 | +0.24(+0.81%) |
Aug 18, 2021 | 29.44 | 29.80 | 29.03 | 29.56 | 1,273,261 | +0.46(+1.58%) |
Aug 17, 2021 | 27.95 | 29.11 | 27.78 | 29.10 | 1,273,148 | +1.01(+3.60%) |
Aug 16, 2021 | 28.79 | 28.84 | 27.92 | 28.09 | 1,545,745 | -0.66(-2.30%) |
Aug 13, 2021 | 28.96 | 29.05 | 28.45 | 28.75 | 3,914,355 | -0.21(-0.73%) |
Aug 12, 2021 | 28.62 | 28.96 | 28.28 | 28.96 | 750,897 | +0.35(+1.22%) |
Aug 11, 2021 | 28.71 | 28.81 | 28.33 | 28.61 | 1,026,115 | -0.05(-0.17%) |
Aug 10, 2021 | 28.50 | 28.71 | 28.28 | 28.66 | 1,726,304 | +0.08(+0.28%) |
Aug 09, 2021 | 28.65 | 28.74 | 28.28 | 28.58 | 1,603,290 | +0.02(+0.07%) |
Aug 06, 2021 | 27.86 | 28.91 | 27.70 | 28.56 | 2,275,422 | +0.58(+2.07%) |
Aug 05, 2021 | 28.31 | 28.42 | 27.49 | 27.98 | 1,667,503 | +0.01(+0.04%) |
Aug 04, 2021 | 27.74 | 28.41 | 27.68 | 27.97 | 2,241,634 | +0.11(+0.39%) |
Aug 03, 2021 | 26.98 | 27.93 | 26.83 | 27.86 | 3,155,715 | +0.92(+3.41%) |
Aug 02, 2021 | 26.20 | 27.01 | 26.11 | 26.94 | 2,166,079 | +1.07(+4.14%) |
Jul 30, 2021 | 25.60 | 25.95 | 25.36 | 25.87 | 1,424,576 | +0.31(+1.21%) |
Jul 29, 2021 | 26.00 | 26.00 | 25.33 | 25.56 | 1,161,613 | -0.21(-0.81%) |
Jul 28, 2021 | 24.45 | 25.91 | 24.14 | 25.77 | 1,621,274 | +1.63(+6.75%) |
Jul 27, 2021 | 24.26 | 24.31 | 23.65 | 24.14 | 1,139,248 | -0.23(-0.94%) |
Jul 26, 2021 | 24.55 | 24.69 | 24.27 | 24.37 | 1,168,288 | -0.11(-0.45%) |
Jul 23, 2021 | 24.26 | 24.53 | 24.08 | 24.48 | 653,336 | +0.33(+1.37%) |
Jul 22, 2021 | 23.99 | 24.30 | 23.75 | 24.15 | 849,186 | +0.05(+0.21%) |
Jul 21, 2021 | 23.97 | 24.17 | 23.81 | 24.10 | 840,891 | +0.12(+0.50%) |
Jul 20, 2021 | 23.46 | 24.02 | 23.27 | 23.98 | 1,486,182 | +0.61(+2.61%) |
Jul 19, 2021 | 23.34 | 23.59 | 23.16 | 23.37 | 1,446,664 | -0.34(-1.43%) |
Jul 16, 2021 | 23.79 | 23.91 | 23.51 | 23.71 | 1,591,756 | +0.06(+0.25%) |
Jul 15, 2021 | 23.86 | 23.86 | 23.11 | 23.65 | 2,089,206 | -0.31(-1.29%) |
Jul 14, 2021 | 24.44 | 24.48 | 23.87 | 23.96 | 1,836,765 | -0.48(-1.96%) |
Jul 13, 2021 | 24.77 | 25.05 | 24.42 | 24.44 | 1,124,391 | -0.47(-1.89%) |
Jul 12, 2021 | 25.27 | 25.42 | 24.73 | 24.91 | 2,198,419 | -0.45(-1.77%) |
Jul 09, 2021 | 25.60 | 25.72 | 25.30 | 25.36 | 1,745,527 | -0.07(-0.28%) |
Jul 08, 2021 | 25.20 | 25.53 | 25.01 | 25.43 | 1,720,371 | -0.06(-0.24%) |
Jul 07, 2021 | 25.61 | 25.74 | 25.44 | 25.49 | 1,134,748 | -0.07(-0.27%) |
Jul 06, 2021 | 25.49 | 25.56 | 25.16 | 25.56 | 1,265,054 | +0.26(+1.03%) |
Jul 02, 2021 | 25.02 | 25.44 | 24.70 | 25.30 | 1,217,197 | +0.40(+1.61%) |