Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.88 | 30.55 | 29.51 | 30.07 | 6,032,254 | +0.21(+0.69%) |
Sep 29, 2021 | 29.49 | 30.06 | 29.19 | 29.87 | 2,465,008 | +0.26(+0.86%) |
Sep 28, 2021 | 29.94 | 30.11 | 29.24 | 29.61 | 4,871,880 | -0.01(-0.03%) |
Sep 27, 2021 | 29.57 | 30.09 | 29.27 | 29.62 | 3,320,844 | +0.63(+2.16%) |
Sep 24, 2021 | 28.60 | 29.14 | 28.44 | 28.99 | 2,645,672 | +0.17(+0.60%) |
Sep 23, 2021 | 28.20 | 28.86 | 28.06 | 28.82 | 3,581,135 | +0.95(+3.40%) |
Sep 22, 2021 | 27.22 | 28.25 | 27.22 | 27.88 | 3,853,301 | +1.09(+4.06%) |
Sep 21, 2021 | 26.75 | 26.97 | 26.29 | 26.79 | 4,152,414 | +0.31(+1.18%) |
Sep 20, 2021 | 26.65 | 26.89 | 26.10 | 26.48 | 3,632,306 | -0.96(-3.51%) |
Sep 17, 2021 | 28.02 | 28.33 | 27.41 | 27.44 | 3,411,646 | -1.03(-3.61%) |
Sep 16, 2021 | 28.62 | 28.92 | 28.37 | 28.47 | 7,910,023 | -0.25(-0.86%) |
Sep 15, 2021 | 28.07 | 28.89 | 28.07 | 28.71 | 9,122,816 | +1.09(+3.94%) |
Sep 14, 2021 | 28.41 | 28.55 | 27.35 | 27.63 | 3,465,411 | -0.54(-1.93%) |
Sep 13, 2021 | 27.68 | 28.26 | 27.61 | 28.17 | 2,791,337 | +1.02(+3.74%) |
Sep 10, 2021 | 27.73 | 28.09 | 27.16 | 27.16 | 2,204,397 | -0.14(-0.51%) |
Sep 09, 2021 | 27.22 | 27.74 | 26.99 | 27.29 | 2,867,042 | -0.06(-0.24%) |
Sep 08, 2021 | 27.98 | 28.17 | 27.35 | 27.36 | 2,263,933 | -0.51(-1.84%) |
Sep 07, 2021 | 28.26 | 28.34 | 27.83 | 27.87 | 2,454,882 | -0.54(-1.91%) |
Sep 03, 2021 | 28.46 | 28.50 | 28.18 | 28.41 | 2,837,426 | +0.03(+0.11%) |
Sep 02, 2021 | 27.36 | 28.49 | 27.27 | 28.38 | 6,136,780 | +1.36(+5.02%) |
Sep 01, 2021 | 26.84 | 27.11 | 26.73 | 27.03 | 7,948,132 | +0.17(+0.63%) |
Aug 31, 2021 | 26.89 | 27.15 | 26.77 | 26.86 | 4,781,221 | -0.23(-0.84%) |
Aug 30, 2021 | 27.37 | 27.49 | 27.02 | 27.08 | 4,606,002 | -0.22(-0.80%) |
Aug 27, 2021 | 26.24 | 27.32 | 26.19 | 27.30 | 4,904,063 | +1.34(+5.16%) |
Aug 26, 2021 | 26.14 | 26.40 | 25.90 | 25.96 | 2,207,539 | -0.41(-1.57%) |
Aug 25, 2021 | 26.37 | 26.52 | 26.16 | 26.38 | 2,035,236 | -0.02(-0.06%) |
Aug 24, 2021 | 26.45 | 26.53 | 26.20 | 26.39 | 3,046,357 | +0.29(+1.12%) |
Aug 23, 2021 | 25.82 | 26.19 | 25.60 | 26.10 | 3,003,468 | +1.07(+4.28%) |
Aug 20, 2021 | 24.25 | 25.04 | 24.16 | 25.03 | 3,882,355 | +0.34(+1.38%) |
Aug 19, 2021 | 24.82 | 24.83 | 23.98 | 24.69 | 4,508,420 | -0.69(-2.72%) |
Aug 18, 2021 | 25.96 | 26.09 | 25.37 | 25.38 | 2,617,528 | -0.47(-1.82%) |
Aug 17, 2021 | 25.86 | 26.32 | 25.68 | 25.85 | 3,432,505 | -0.32(-1.21%) |
Aug 16, 2021 | 26.34 | 26.35 | 25.95 | 26.16 | 2,151,285 | -0.63(-2.33%) |
Aug 13, 2021 | 27.03 | 27.17 | 26.75 | 26.79 | 1,368,065 | -0.23(-0.84%) |
Aug 12, 2021 | 27.30 | 27.38 | 26.81 | 27.02 | 2,379,909 | -0.31(-1.13%) |
Aug 11, 2021 | 27.37 | 27.46 | 26.74 | 27.33 | 3,495,991 | -0.08(-0.30%) |
Aug 10, 2021 | 26.76 | 27.54 | 26.75 | 27.41 | 2,647,629 | +0.82(+3.08%) |
Aug 09, 2021 | 26.71 | 26.94 | 26.29 | 26.59 | 2,687,073 | -0.46(-1.71%) |
Aug 06, 2021 | 26.70 | 27.15 | 26.47 | 27.05 | 2,817,086 | +0.61(+2.30%) |
Aug 05, 2021 | 26.64 | 26.88 | 26.18 | 26.44 | 4,648,911 | +0.26(+0.99%) |
Aug 04, 2021 | 26.64 | 26.64 | 26.09 | 26.18 | 3,656,964 | -0.88(-3.24%) |
Aug 03, 2021 | 26.29 | 27.34 | 26.13 | 27.06 | 3,734,561 | +0.67(+2.52%) |
Aug 02, 2021 | 26.77 | 27.73 | 26.38 | 26.39 | 2,004,964 | -0.42(-1.57%) |
Jul 30, 2021 | 27.06 | 27.07 | 26.33 | 26.81 | 2,691,730 | -0.27(-0.99%) |
Jul 29, 2021 | 26.93 | 27.30 | 26.80 | 27.08 | 2,726,166 | +0.49(+1.83%) |
Jul 28, 2021 | 26.35 | 26.69 | 26.05 | 26.60 | 4,425,734 | +0.28(+1.05%) |
Jul 27, 2021 | 26.55 | 26.55 | 25.97 | 26.32 | 3,229,880 | -0.45(-1.67%) |
Jul 26, 2021 | 26.50 | 27.29 | 26.46 | 26.77 | 4,720,237 | +0.30(+1.14%) |
Jul 23, 2021 | 26.63 | 26.75 | 26.29 | 26.47 | 2,249,726 | -0.08(-0.31%) |
Jul 22, 2021 | 26.65 | 26.76 | 26.18 | 26.55 | 2,348,558 | -0.03(-0.12%) |
Jul 21, 2021 | 26.08 | 26.69 | 26.04 | 26.58 | 4,338,674 | +1.03(+4.04%) |
Jul 20, 2021 | 24.99 | 25.96 | 24.73 | 25.55 | 3,566,226 | +0.60(+2.41%) |
Jul 19, 2021 | 25.30 | 25.60 | 24.55 | 24.95 | 9,089,163 | -1.36(-5.19%) |
Jul 16, 2021 | 27.81 | 27.81 | 26.21 | 26.31 | 4,110,865 | -1.14(-4.14%) |
Jul 15, 2021 | 27.76 | 28.09 | 27.24 | 27.45 | 2,900,207 | -0.54(-1.94%) |
Jul 14, 2021 | 28.93 | 29.40 | 27.87 | 27.99 | 2,460,171 | -0.74(-2.57%) |
Jul 13, 2021 | 28.69 | 28.87 | 28.38 | 28.73 | 2,004,977 | -0.13(-0.45%) |
Jul 12, 2021 | 28.63 | 29.08 | 28.46 | 28.86 | 1,736,041 | -0.18(-0.62%) |
Jul 09, 2021 | 29.00 | 29.04 | 28.58 | 29.04 | 3,084,438 | +0.45(+1.59%) |
Jul 08, 2021 | 28.23 | 29.11 | 28.03 | 28.58 | 3,708,374 | -0.22(-0.76%) |
Jul 07, 2021 | 29.12 | 29.59 | 28.56 | 28.80 | 3,298,545 | -0.35(-1.20%) |
Jul 06, 2021 | 29.81 | 29.81 | 28.79 | 29.15 | 5,675,191 | -0.45(-1.54%) |
Jul 02, 2021 | 29.71 | 29.88 | 29.25 | 29.61 | 2,747,705 | -0.33(-1.11%) |