Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.54 | 21.99 | 21.30 | 21.54 | 17,944,346 | +0.11(+0.50%) |
Sep 29, 2021 | 22.35 | 22.60 | 21.24 | 21.44 | 18,900,136 | -0.55(-2.50%) |
Sep 28, 2021 | 22.29 | 22.49 | 21.64 | 21.99 | 18,753,008 | -0.42(-1.88%) |
Sep 27, 2021 | 21.63 | 22.52 | 21.51 | 22.41 | 21,006,586 | +0.98(+4.58%) |
Sep 24, 2021 | 21.34 | 21.91 | 21.16 | 21.43 | 15,293,826 | -0.03(-0.14%) |
Sep 23, 2021 | 21.38 | 21.92 | 21.20 | 21.46 | 22,995,028 | +0.38(+1.82%) |
Sep 22, 2021 | 21.42 | 21.94 | 21.07 | 21.07 | 29,944,538 | +0.01(+0.05%) |
Sep 21, 2021 | 21.76 | 21.81 | 20.52 | 21.06 | 35,192,952 | -0.35(-1.65%) |
Sep 20, 2021 | 21.32 | 21.89 | 21.03 | 21.42 | 34,947,392 | -1.49(-6.51%) |
Sep 17, 2021 | 24.42 | 24.50 | 22.66 | 22.91 | 53,353,900 | -1.99(-8.00%) |
Sep 16, 2021 | 25.02 | 25.29 | 24.64 | 24.90 | 15,923,662 | -0.27(-1.09%) |
Sep 15, 2021 | 24.55 | 25.81 | 24.52 | 25.17 | 24,206,200 | +1.20(+4.99%) |
Sep 14, 2021 | 24.99 | 25.10 | 23.92 | 23.98 | 17,992,930 | -0.91(-3.66%) |
Sep 13, 2021 | 25.57 | 25.92 | 24.35 | 24.89 | 23,125,530 | -0.53(-2.08%) |
Sep 10, 2021 | 25.48 | 26.37 | 25.33 | 25.42 | 21,890,820 | +0.20(+0.78%) |
Sep 09, 2021 | 25.14 | 25.48 | 24.63 | 25.22 | 14,052,897 | +0.27(+1.10%) |
Sep 08, 2021 | 25.77 | 25.91 | 24.76 | 24.95 | 15,283,479 | -1.02(-3.93%) |
Sep 07, 2021 | 25.88 | 26.47 | 25.78 | 25.97 | 12,447,857 | +0.25(+0.99%) |
Sep 03, 2021 | 26.67 | 26.78 | 25.70 | 25.71 | 15,185,951 | -0.71(-2.67%) |
Sep 02, 2021 | 26.44 | 27.22 | 26.32 | 26.42 | 14,984,372 | -0.02(-0.07%) |
Sep 01, 2021 | 26.24 | 26.82 | 25.38 | 26.44 | 21,790,590 | +0.21(+0.79%) |
Aug 31, 2021 | 26.55 | 26.58 | 25.76 | 26.23 | 16,031,472 | -0.30(-1.15%) |
Aug 30, 2021 | 27.46 | 27.56 | 26.53 | 26.54 | 13,508,744 | -0.55(-2.03%) |
Aug 27, 2021 | 26.37 | 27.43 | 26.26 | 27.09 | 15,352,265 | +0.96(+3.68%) |
Aug 26, 2021 | 26.79 | 27.06 | 25.86 | 26.12 | 16,097,699 | -0.66(-2.45%) |
Aug 25, 2021 | 27.36 | 27.81 | 26.68 | 26.78 | 13,786,264 | -0.55(-2.01%) |
Aug 24, 2021 | 27.11 | 27.94 | 27.02 | 27.33 | 15,198,981 | +0.60(+2.24%) |
Aug 23, 2021 | 27.12 | 27.31 | 26.42 | 26.73 | 17,981,846 | +0.25(+0.93%) |
Aug 20, 2021 | 27.09 | 27.49 | 26.11 | 26.49 | 18,373,182 | -0.31(-1.17%) |
Aug 19, 2021 | 27.95 | 28.03 | 26.39 | 26.80 | 29,386,406 | -2.08(-7.20%) |
Aug 18, 2021 | 27.52 | 29.98 | 27.34 | 28.88 | 37,446,060 | +1.17(+4.21%) |
Aug 17, 2021 | 28.01 | 28.42 | 27.05 | 27.71 | 19,538,736 | -0.71(-2.48%) |
Aug 16, 2021 | 27.75 | 28.83 | 27.15 | 28.42 | 21,403,282 | +0.00(+0.00%) |
Aug 13, 2021 | 27.56 | 28.84 | 27.34 | 28.42 | 23,573,434 | +0.88(+3.21%) |
Aug 12, 2021 | 27.58 | 27.73 | 26.73 | 27.54 | 15,538,733 | -0.26(-0.95%) |
Aug 11, 2021 | 27.99 | 28.41 | 27.11 | 27.80 | 23,934,000 | +0.04(+0.14%) |
Aug 10, 2021 | 26.48 | 28.40 | 26.41 | 27.76 | 33,124,666 | +1.26(+4.74%) |
Aug 09, 2021 | 25.34 | 26.56 | 25.09 | 26.51 | 16,838,232 | +1.10(+4.32%) |
Aug 06, 2021 | 25.30 | 25.74 | 24.85 | 25.41 | 13,800,866 | +0.60(+2.41%) |
Aug 05, 2021 | 24.77 | 25.27 | 24.68 | 24.81 | 11,043,348 | +0.07(+0.28%) |
Aug 04, 2021 | 25.16 | 25.58 | 24.64 | 24.74 | 12,319,276 | -0.62(-2.44%) |
Aug 03, 2021 | 24.51 | 25.46 | 24.07 | 25.36 | 17,590,220 | +0.78(+3.19%) |
Aug 02, 2021 | 26.02 | 26.03 | 24.47 | 24.57 | 23,131,996 | -1.38(-5.32%) |
Jul 30, 2021 | 25.08 | 26.14 | 24.68 | 25.96 | 27,068,506 | +0.99(+3.97%) |
Jul 29, 2021 | 24.51 | 25.58 | 24.23 | 24.97 | 26,066,916 | +0.90(+3.75%) |
Jul 28, 2021 | 23.50 | 24.11 | 22.92 | 24.07 | 18,579,838 | +0.70(+2.98%) |
Jul 27, 2021 | 23.38 | 23.57 | 22.89 | 23.37 | 14,505,587 | -0.30(-1.28%) |
Jul 26, 2021 | 23.04 | 23.76 | 22.92 | 23.67 | 16,934,328 | +1.00(+4.41%) |
Jul 23, 2021 | 22.66 | 22.88 | 22.14 | 22.67 | 11,520,692 | +0.09(+0.39%) |
Jul 22, 2021 | 22.47 | 22.87 | 21.71 | 22.58 | 17,073,026 | -0.02(-0.09%) |
Jul 21, 2021 | 22.04 | 22.78 | 22.01 | 22.60 | 16,283,321 | +0.98(+4.53%) |
Jul 20, 2021 | 21.15 | 21.81 | 20.64 | 21.62 | 18,239,424 | +0.55(+2.60%) |
Jul 19, 2021 | 20.68 | 21.29 | 20.13 | 21.08 | 26,085,242 | -0.38(-1.78%) |
Jul 16, 2021 | 22.66 | 22.79 | 21.36 | 21.46 | 19,867,810 | -1.28(-5.65%) |
Jul 15, 2021 | 22.80 | 23.41 | 22.36 | 22.74 | 15,234,576 | -0.06(-0.26%) |
Jul 14, 2021 | 24.14 | 24.41 | 22.75 | 22.80 | 15,525,116 | -0.94(-3.96%) |
Jul 13, 2021 | 24.18 | 24.50 | 23.68 | 23.74 | 16,896,286 | -0.76(-3.12%) |
Jul 12, 2021 | 23.66 | 24.78 | 23.31 | 24.51 | 19,068,354 | +0.45(+1.87%) |
Jul 09, 2021 | 22.91 | 24.12 | 22.84 | 24.06 | 24,129,394 | +1.87(+8.44%) |
Jul 08, 2021 | 21.61 | 22.39 | 21.16 | 22.18 | 19,814,636 | -0.29(-1.31%) |
Jul 07, 2021 | 22.30 | 22.91 | 21.91 | 22.48 | 22,530,776 | +0.44(+2.00%) |
Jul 06, 2021 | 23.56 | 23.61 | 21.91 | 22.04 | 23,499,782 | -1.58(-6.68%) |
Jul 02, 2021 | 23.72 | 23.90 | 23.24 | 23.61 | 15,315,634 | +0.02(+0.08%) |