Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.64 | 27.83 | 27.29 | 27.30 | 3,077,116 | -0.24(-0.87%) |
Sep 29, 2021 | 27.64 | 27.77 | 27.20 | 27.54 | 3,628,327 | +0.01(+0.03%) |
Sep 28, 2021 | 27.77 | 28.01 | 27.18 | 27.53 | 6,490,305 | +1.63(+6.31%) |
Sep 27, 2021 | 24.96 | 26.29 | 24.96 | 25.90 | 4,469,142 | +1.07(+4.31%) |
Sep 24, 2021 | 24.73 | 25.13 | 24.73 | 24.83 | 2,630,435 | -0.13(-0.52%) |
Sep 23, 2021 | 24.63 | 25.16 | 24.61 | 24.96 | 2,386,656 | +0.64(+2.62%) |
Sep 22, 2021 | 24.11 | 24.70 | 24.05 | 24.32 | 3,063,733 | +0.64(+2.69%) |
Sep 21, 2021 | 23.98 | 24.05 | 23.08 | 23.68 | 4,859,172 | -0.18(-0.73%) |
Sep 20, 2021 | 23.83 | 24.42 | 23.36 | 23.86 | 6,728,289 | -0.78(-3.18%) |
Sep 17, 2021 | 24.96 | 25.09 | 24.29 | 24.64 | 6,016,882 | -0.54(-2.16%) |
Sep 16, 2021 | 25.18 | 25.30 | 24.98 | 25.19 | 3,934,016 | -0.02(-0.07%) |
Sep 15, 2021 | 24.58 | 25.21 | 24.57 | 25.21 | 2,733,978 | +0.63(+2.55%) |
Sep 14, 2021 | 25.26 | 25.27 | 24.41 | 24.58 | 2,647,145 | -0.56(-2.21%) |
Sep 13, 2021 | 25.27 | 25.41 | 24.83 | 25.13 | 2,878,840 | +0.19(+0.77%) |
Sep 10, 2021 | 24.97 | 25.12 | 24.80 | 24.94 | 2,359,463 | +0.19(+0.78%) |
Sep 09, 2021 | 24.46 | 24.95 | 24.46 | 24.75 | 2,568,795 | +0.13(+0.52%) |
Sep 08, 2021 | 24.48 | 24.80 | 24.28 | 24.62 | 2,314,067 | +0.20(+0.83%) |
Sep 07, 2021 | 24.33 | 24.61 | 24.25 | 24.42 | 1,711,451 | -0.04(-0.15%) |
Sep 03, 2021 | 24.58 | 24.72 | 24.28 | 24.46 | 2,081,031 | -0.16(-0.67%) |
Sep 02, 2021 | 24.34 | 24.81 | 24.31 | 24.62 | 2,167,689 | +0.31(+1.28%) |
Sep 01, 2021 | 24.33 | 24.40 | 23.90 | 24.31 | 3,154,303 | +0.09(+0.38%) |
Aug 31, 2021 | 24.02 | 24.41 | 23.94 | 24.22 | 3,465,145 | +0.11(+0.46%) |
Aug 30, 2021 | 24.29 | 24.36 | 24.02 | 24.11 | 2,093,503 | -0.05(-0.19%) |
Aug 27, 2021 | 23.57 | 24.29 | 23.57 | 24.15 | 2,459,200 | +0.71(+3.05%) |
Aug 26, 2021 | 23.48 | 23.61 | 23.27 | 23.44 | 1,403,004 | -0.01(-0.04%) |
Aug 25, 2021 | 23.29 | 23.67 | 23.16 | 23.45 | 2,030,465 | +0.11(+0.47%) |
Aug 24, 2021 | 22.91 | 23.50 | 22.82 | 23.34 | 2,928,046 | +0.63(+2.78%) |
Aug 23, 2021 | 22.45 | 22.80 | 22.32 | 22.71 | 2,393,983 | +0.42(+1.89%) |
Aug 20, 2021 | 22.23 | 22.50 | 22.08 | 22.28 | 1,987,291 | -0.02(-0.08%) |
Aug 19, 2021 | 22.39 | 22.71 | 22.23 | 22.30 | 2,503,146 | -0.54(-2.37%) |
Aug 18, 2021 | 22.79 | 23.30 | 22.63 | 22.84 | 2,806,780 | -0.06(-0.28%) |
Aug 17, 2021 | 23.37 | 23.37 | 22.74 | 22.91 | 2,442,853 | -0.63(-2.69%) |
Aug 16, 2021 | 23.15 | 23.55 | 22.77 | 23.54 | 2,733,339 | +0.13(+0.55%) |
Aug 13, 2021 | 23.74 | 23.79 | 23.40 | 23.41 | 3,720,785 | -0.38(-1.58%) |
Aug 12, 2021 | 23.92 | 24.03 | 23.53 | 23.79 | 4,434,903 | -0.20(-0.84%) |
Aug 11, 2021 | 23.98 | 24.18 | 23.66 | 23.99 | 3,276,982 | +0.13(+0.54%) |
Aug 10, 2021 | 23.42 | 23.96 | 23.41 | 23.86 | 3,200,054 | +0.37(+1.56%) |
Aug 09, 2021 | 23.36 | 23.56 | 23.11 | 23.49 | 1,872,466 | -0.07(-0.31%) |
Aug 06, 2021 | 23.62 | 23.82 | 23.37 | 23.57 | 1,986,534 | +0.39(+1.70%) |
Aug 05, 2021 | 23.25 | 23.46 | 23.04 | 23.17 | 1,667,580 | +0.05(+0.20%) |
Aug 04, 2021 | 23.53 | 23.70 | 23.12 | 23.13 | 2,827,434 | -0.69(-2.89%) |
Aug 03, 2021 | 23.87 | 23.89 | 23.17 | 23.81 | 2,508,945 | +0.05(+0.23%) |
Aug 02, 2021 | 24.47 | 24.99 | 23.69 | 23.76 | 3,509,103 | -0.44(-1.82%) |
Jul 30, 2021 | 24.29 | 24.71 | 23.97 | 24.20 | 3,387,649 | +0.06(+0.27%) |
Jul 29, 2021 | 24.13 | 24.40 | 23.97 | 24.14 | 2,185,797 | +0.26(+1.07%) |
Jul 28, 2021 | 24.11 | 24.22 | 23.59 | 23.88 | 2,914,339 | -0.26(-1.06%) |
Jul 27, 2021 | 23.86 | 24.32 | 23.43 | 24.14 | 1,670,595 | +0.03(+0.11%) |
Jul 26, 2021 | 23.67 | 24.19 | 23.56 | 24.11 | 2,424,812 | +0.52(+2.21%) |
Jul 23, 2021 | 23.75 | 24.03 | 23.45 | 23.59 | 1,519,683 | +0.02(+0.08%) |
Jul 22, 2021 | 23.65 | 23.76 | 23.39 | 23.57 | 1,951,832 | -0.04(-0.16%) |
Jul 21, 2021 | 23.47 | 24.00 | 23.47 | 23.60 | 2,429,167 | +0.42(+1.82%) |
Jul 20, 2021 | 22.96 | 23.56 | 22.89 | 23.18 | 2,612,883 | +0.25(+1.08%) |
Jul 19, 2021 | 22.83 | 23.16 | 22.64 | 22.93 | 2,264,718 | -0.71(-3.02%) |
Jul 16, 2021 | 24.88 | 24.89 | 23.63 | 23.65 | 2,912,594 | -0.83(-3.41%) |
Jul 15, 2021 | 24.05 | 24.50 | 24.05 | 24.48 | 2,404,110 | +0.24(+0.98%) |
Jul 14, 2021 | 24.47 | 24.85 | 24.18 | 24.25 | 982,458 | -0.04(-0.15%) |
Jul 13, 2021 | 24.83 | 24.94 | 24.20 | 24.28 | 1,820,388 | -0.53(-2.14%) |
Jul 12, 2021 | 24.53 | 24.99 | 24.24 | 24.81 | 1,379,568 | +0.06(+0.26%) |
Jul 09, 2021 | 24.25 | 24.82 | 24.18 | 24.75 | 3,196,655 | +1.01(+4.25%) |
Jul 08, 2021 | 23.78 | 24.13 | 23.50 | 23.74 | 1,795,572 | -0.53(-2.19%) |
Jul 07, 2021 | 23.96 | 24.37 | 23.81 | 24.27 | 1,812,764 | +0.26(+1.07%) |
Jul 06, 2021 | 24.36 | 24.61 | 23.84 | 24.02 | 2,586,497 | -0.34(-1.39%) |
Jul 02, 2021 | 24.34 | 24.44 | 24.00 | 24.36 | 1,497,231 | +0.01(+0.04%) |