Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.37 | 25.56 | 25.02 | 25.03 | 31,065,342 | -0.16(-0.62%) |
Sep 29, 2021 | 25.21 | 25.59 | 25.00 | 25.19 | 32,980,716 | +0.16(+0.62%) |
Sep 28, 2021 | 25.79 | 25.86 | 24.90 | 25.03 | 41,040,652 | -0.94(-3.63%) |
Sep 27, 2021 | 26.02 | 26.36 | 25.65 | 25.97 | 33,905,744 | -0.07(-0.27%) |
Sep 24, 2021 | 26.02 | 26.21 | 25.88 | 26.04 | 22,504,274 | -0.37(-1.42%) |
Sep 23, 2021 | 26.16 | 26.63 | 26.11 | 26.42 | 27,559,356 | +0.36(+1.37%) |
Sep 22, 2021 | 26.13 | 26.54 | 25.93 | 26.06 | 34,329,416 | +0.38(+1.49%) |
Sep 21, 2021 | 25.38 | 25.91 | 25.20 | 25.68 | 35,820,288 | +0.50(+1.98%) |
Sep 20, 2021 | 25.40 | 25.51 | 24.71 | 25.18 | 39,896,656 | -0.76(-2.94%) |
Sep 17, 2021 | 26.23 | 26.23 | 25.73 | 25.94 | 35,516,552 | -0.73(-2.75%) |
Sep 16, 2021 | 26.74 | 26.81 | 26.45 | 26.67 | 21,241,124 | -0.44(-1.64%) |
Sep 15, 2021 | 27.10 | 27.24 | 26.93 | 27.12 | 17,856,354 | -0.15(-0.54%) |
Sep 14, 2021 | 27.73 | 27.77 | 27.19 | 27.27 | 24,183,184 | -0.27(-0.99%) |
Sep 13, 2021 | 27.52 | 27.83 | 27.28 | 27.54 | 27,490,640 | +0.58(+2.17%) |
Sep 10, 2021 | 27.66 | 27.68 | 26.89 | 26.95 | 57,123,812 | -0.41(-1.48%) |
Sep 09, 2021 | 26.74 | 27.66 | 26.24 | 27.36 | 79,793,992 | +0.86(+3.26%) |
Sep 08, 2021 | 27.66 | 27.69 | 26.41 | 26.50 | 72,525,456 | -1.60(-5.71%) |
Sep 07, 2021 | 28.15 | 28.82 | 28.02 | 28.10 | 32,397,872 | +0.17(+0.61%) |
Sep 03, 2021 | 28.16 | 28.20 | 27.74 | 27.93 | 28,755,556 | -0.08(-0.28%) |
Sep 02, 2021 | 28.28 | 28.60 | 27.91 | 28.01 | 29,082,010 | -0.55(-1.91%) |
Sep 01, 2021 | 28.35 | 28.85 | 28.31 | 28.55 | 23,730,388 | +0.19(+0.69%) |
Aug 31, 2021 | 28.83 | 28.94 | 28.22 | 28.36 | 28,651,988 | -0.24(-0.84%) |
Aug 30, 2021 | 28.59 | 28.77 | 28.33 | 28.60 | 19,184,788 | -0.21(-0.73%) |
Aug 27, 2021 | 28.26 | 28.82 | 28.11 | 28.81 | 23,856,528 | +0.76(+2.72%) |
Aug 26, 2021 | 28.42 | 28.59 | 27.95 | 28.05 | 28,668,628 | -0.65(-2.28%) |
Aug 25, 2021 | 28.18 | 28.73 | 28.00 | 28.70 | 27,695,102 | +0.43(+1.52%) |
Aug 24, 2021 | 27.65 | 28.46 | 27.65 | 28.27 | 40,242,256 | +1.18(+4.34%) |
Aug 23, 2021 | 27.24 | 27.26 | 26.91 | 27.09 | 28,280,308 | -0.06(-0.23%) |
Aug 20, 2021 | 26.47 | 27.27 | 26.42 | 27.16 | 60,562,272 | +0.31(+1.16%) |
Aug 19, 2021 | 26.52 | 27.11 | 26.37 | 26.85 | 38,029,508 | -0.30(-1.12%) |
Aug 18, 2021 | 27.66 | 27.97 | 27.07 | 27.15 | 49,621,784 | -0.87(-3.11%) |
Aug 17, 2021 | 28.10 | 28.48 | 27.50 | 28.02 | 33,115,036 | -0.25(-0.88%) |
Aug 16, 2021 | 28.65 | 28.70 | 28.22 | 28.27 | 23,006,478 | -0.55(-1.89%) |
Aug 13, 2021 | 28.73 | 29.01 | 28.39 | 28.82 | 26,839,482 | +0.12(+0.41%) |
Aug 12, 2021 | 28.96 | 29.18 | 28.69 | 28.70 | 27,883,282 | -0.53(-1.81%) |
Aug 11, 2021 | 29.21 | 29.41 | 28.82 | 29.23 | 27,277,566 | -0.05(-0.19%) |
Aug 10, 2021 | 29.24 | 29.57 | 29.07 | 29.28 | 24,539,116 | +0.11(+0.37%) |
Aug 09, 2021 | 29.23 | 29.51 | 28.75 | 29.17 | 30,291,828 | -0.09(-0.32%) |
Aug 06, 2021 | 29.30 | 29.46 | 28.81 | 29.27 | 26,047,400 | +0.21(+0.72%) |
Aug 05, 2021 | 29.88 | 30.09 | 28.93 | 29.06 | 44,886,212 | -0.26(-0.90%) |
Aug 04, 2021 | 29.55 | 29.74 | 28.84 | 29.32 | 30,572,974 | -0.37(-1.26%) |
Aug 03, 2021 | 29.14 | 29.79 | 28.61 | 29.70 | 34,585,112 | +0.08(+0.26%) |
Aug 02, 2021 | 29.99 | 30.26 | 29.55 | 29.62 | 30,383,080 | +0.48(+1.66%) |
Jul 30, 2021 | 30.40 | 30.66 | 29.06 | 29.14 | 61,366,200 | -1.75(-5.67%) |
Jul 29, 2021 | 30.95 | 31.08 | 30.68 | 30.89 | 13,791,047 | +0.03(+0.10%) |
Jul 28, 2021 | 30.34 | 30.90 | 30.13 | 30.86 | 27,517,298 | +0.79(+2.62%) |
Jul 27, 2021 | 30.07 | 30.26 | 29.75 | 30.07 | 28,812,344 | -0.28(-0.92%) |
Jul 26, 2021 | 29.91 | 30.49 | 29.91 | 30.35 | 20,816,928 | +0.47(+1.56%) |
Jul 23, 2021 | 30.30 | 30.30 | 29.60 | 29.88 | 26,282,106 | -0.23(-0.78%) |
Jul 22, 2021 | 30.16 | 30.28 | 29.84 | 30.12 | 18,192,758 | -0.05(-0.18%) |
Jul 21, 2021 | 29.75 | 30.25 | 29.52 | 30.17 | 23,099,342 | +0.44(+1.47%) |
Jul 20, 2021 | 29.14 | 29.95 | 29.02 | 29.74 | 26,538,612 | +0.26(+0.90%) |
Jul 19, 2021 | 29.85 | 30.00 | 29.25 | 29.47 | 28,795,452 | -1.14(-3.72%) |
Jul 16, 2021 | 31.16 | 31.29 | 30.54 | 30.61 | 26,628,376 | -0.41(-1.33%) |
Jul 15, 2021 | 31.30 | 31.58 | 30.73 | 31.02 | 30,760,746 | -0.36(-1.14%) |
Jul 14, 2021 | 31.54 | 31.66 | 31.18 | 31.38 | 33,731,236 | +0.66(+2.16%) |
Jul 13, 2021 | 30.48 | 30.90 | 30.33 | 30.72 | 29,582,244 | +0.03(+0.10%) |
Jul 12, 2021 | 30.06 | 30.73 | 29.97 | 30.69 | 26,618,678 | +0.60(+1.99%) |
Jul 09, 2021 | 29.89 | 30.27 | 29.68 | 30.09 | 17,776,318 | +0.38(+1.28%) |
Jul 08, 2021 | 29.58 | 29.95 | 29.16 | 29.70 | 41,848,484 | -0.48(-1.57%) |
Jul 07, 2021 | 30.12 | 30.36 | 29.62 | 30.18 | 37,354,552 | +0.32(+1.07%) |
Jul 06, 2021 | 30.49 | 30.56 | 29.84 | 29.86 | 39,258,568 | -1.51(-4.82%) |
Jul 02, 2021 | 31.36 | 31.49 | 30.81 | 31.37 | 36,033,736 | +0.45(+1.46%) |