Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.50 | 29.58 | 28.78 | 28.80 | 10,741,799 | -0.60(-2.04%) |
Sep 29, 2021 | 29.45 | 29.65 | 29.28 | 29.40 | 11,944,746 | -0.14(-0.46%) |
Sep 28, 2021 | 29.57 | 29.69 | 29.22 | 29.53 | 17,041,744 | -0.06(-0.20%) |
Sep 27, 2021 | 29.38 | 29.84 | 29.29 | 29.59 | 10,548,427 | +0.14(+0.46%) |
Sep 24, 2021 | 29.16 | 29.72 | 29.11 | 29.46 | 10,463,056 | +0.20(+0.70%) |
Sep 23, 2021 | 28.92 | 29.44 | 28.92 | 29.25 | 9,786,049 | +0.34(+1.17%) |
Sep 22, 2021 | 28.92 | 29.20 | 28.86 | 28.91 | 9,103,592 | +0.15(+0.50%) |
Sep 21, 2021 | 29.15 | 29.38 | 28.68 | 28.77 | 10,553,772 | -0.06(-0.20%) |
Sep 20, 2021 | 28.95 | 29.04 | 28.55 | 28.83 | 16,266,096 | -0.52(-1.78%) |
Sep 17, 2021 | 29.85 | 30.02 | 29.24 | 29.35 | 24,804,270 | -0.59(-1.97%) |
Sep 16, 2021 | 30.01 | 30.07 | 29.76 | 29.94 | 13,016,525 | +0.07(+0.23%) |
Sep 15, 2021 | 29.71 | 30.03 | 29.56 | 29.87 | 12,260,245 | +0.34(+1.15%) |
Sep 14, 2021 | 29.98 | 29.98 | 29.46 | 29.53 | 10,278,152 | -0.40(-1.33%) |
Sep 13, 2021 | 30.24 | 30.28 | 29.69 | 29.93 | 13,378,219 | -0.04(-0.13%) |
Sep 10, 2021 | 30.31 | 30.31 | 29.93 | 29.97 | 9,636,721 | -0.39(-1.28%) |
Sep 09, 2021 | 30.69 | 30.71 | 30.23 | 30.36 | 8,306,275 | -0.33(-1.07%) |
Sep 08, 2021 | 30.45 | 30.75 | 30.28 | 30.68 | 10,551,062 | +0.17(+0.57%) |
Sep 07, 2021 | 30.87 | 30.99 | 30.47 | 30.51 | 11,533,001 | -0.47(-1.53%) |
Sep 03, 2021 | 31.40 | 31.52 | 30.93 | 30.99 | 10,046,610 | -0.56(-1.78%) |
Sep 02, 2021 | 31.59 | 31.73 | 31.40 | 31.55 | 11,492,677 | +0.04(+0.12%) |
Sep 01, 2021 | 31.55 | 31.79 | 31.21 | 31.51 | 13,096,203 | +0.01(+0.03%) |
Aug 31, 2021 | 32.05 | 32.17 | 31.31 | 31.50 | 15,115,986 | -0.55(-1.72%) |
Aug 30, 2021 | 32.22 | 32.30 | 31.98 | 32.05 | 5,606,873 | -0.25(-0.77%) |
Aug 27, 2021 | 32.16 | 32.40 | 32.13 | 32.30 | 7,168,102 | +0.16(+0.51%) |
Aug 26, 2021 | 32.31 | 32.50 | 31.96 | 32.13 | 6,471,984 | -0.17(-0.54%) |
Aug 25, 2021 | 32.26 | 32.41 | 32.12 | 32.31 | 7,805,147 | +0.09(+0.27%) |
Aug 24, 2021 | 32.82 | 32.84 | 32.17 | 32.22 | 9,232,137 | -0.48(-1.48%) |
Aug 23, 2021 | 32.62 | 33.15 | 32.60 | 32.70 | 8,257,518 | +0.14(+0.42%) |
Aug 20, 2021 | 32.58 | 32.69 | 32.43 | 32.57 | 6,526,206 | +0.14(+0.42%) |
Aug 19, 2021 | 32.52 | 32.75 | 32.24 | 32.43 | 7,903,928 | -0.16(-0.50%) |
Aug 18, 2021 | 32.51 | 33.03 | 32.47 | 32.60 | 8,830,179 | +0.02(+0.06%) |
Aug 17, 2021 | 32.68 | 32.69 | 32.11 | 32.58 | 6,974,586 | -0.13(-0.38%) |
Aug 16, 2021 | 32.64 | 32.72 | 32.31 | 32.70 | 7,175,995 | +0.00(+0.00%) |
Aug 13, 2021 | 32.99 | 33.10 | 32.53 | 32.70 | 5,825,997 | -0.25(-0.76%) |
Aug 12, 2021 | 32.83 | 32.99 | 32.45 | 32.96 | 8,668,678 | +0.14(+0.44%) |
Aug 11, 2021 | 31.87 | 32.83 | 31.86 | 32.81 | 15,537,734 | +0.99(+3.13%) |
Aug 10, 2021 | 31.43 | 32.06 | 31.32 | 31.82 | 10,752,784 | +0.54(+1.73%) |
Aug 09, 2021 | 31.17 | 31.36 | 31.05 | 31.28 | 6,393,686 | +0.09(+0.28%) |
Aug 06, 2021 | 31.09 | 31.35 | 31.03 | 31.19 | 6,188,826 | +0.14(+0.44%) |
Aug 05, 2021 | 30.92 | 31.22 | 30.86 | 31.05 | 6,252,614 | +0.23(+0.75%) |
Aug 04, 2021 | 31.14 | 31.28 | 30.61 | 30.82 | 8,337,782 | -0.49(-1.57%) |
Aug 03, 2021 | 31.10 | 31.42 | 30.93 | 31.31 | 5,563,042 | +0.33(+1.06%) |
Aug 02, 2021 | 31.33 | 31.51 | 30.86 | 30.99 | 6,962,274 | -0.22(-0.71%) |
Jul 30, 2021 | 30.93 | 31.24 | 30.92 | 31.21 | 8,080,859 | +0.22(+0.72%) |
Jul 29, 2021 | 30.98 | 31.18 | 30.93 | 30.99 | 6,506,918 | +0.17(+0.56%) |
Jul 28, 2021 | 31.14 | 31.34 | 30.75 | 30.81 | 10,988,869 | -0.45(-1.45%) |
Jul 27, 2021 | 31.60 | 31.87 | 31.20 | 31.27 | 9,404,778 | -0.49(-1.55%) |
Jul 26, 2021 | 31.67 | 31.85 | 31.39 | 31.76 | 11,340,302 | +0.08(+0.24%) |
Jul 23, 2021 | 31.28 | 31.73 | 31.27 | 31.68 | 10,765,464 | +0.14(+0.43%) |
Jul 22, 2021 | 31.65 | 32.12 | 31.47 | 31.55 | 15,458,701 | +1.06(+3.48%) |
Jul 21, 2021 | 30.16 | 30.63 | 30.16 | 30.48 | 11,734,613 | +0.38(+1.25%) |
Jul 20, 2021 | 29.82 | 30.35 | 29.80 | 30.11 | 11,697,995 | +0.35(+1.17%) |
Jul 19, 2021 | 29.97 | 30.10 | 29.59 | 29.76 | 13,985,017 | -0.67(-2.19%) |
Jul 16, 2021 | 30.67 | 30.87 | 30.32 | 30.43 | 14,128,769 | -0.29(-0.94%) |
Jul 15, 2021 | 30.37 | 30.86 | 30.36 | 30.72 | 12,791,248 | +0.16(+0.54%) |
Jul 14, 2021 | 30.72 | 30.86 | 30.48 | 30.55 | 11,544,527 | -0.06(-0.19%) |
Jul 13, 2021 | 30.49 | 30.82 | 30.49 | 30.61 | 9,027,264 | -0.04(-0.13%) |
Jul 12, 2021 | 30.76 | 30.90 | 30.44 | 30.65 | 8,738,604 | -0.09(-0.28%) |
Jul 09, 2021 | 30.53 | 30.85 | 30.50 | 30.73 | 15,712,012 | +0.84(+2.81%) |
Jul 08, 2021 | 31.00 | 31.09 | 29.78 | 29.89 | 25,216,642 | -1.95(-6.12%) |
Jul 07, 2021 | 31.19 | 31.90 | 31.18 | 31.84 | 13,097,280 | +0.56(+1.79%) |
Jul 06, 2021 | 31.35 | 31.44 | 30.87 | 31.28 | 10,881,911 | -0.17(-0.55%) |
Jul 02, 2021 | 31.27 | 31.67 | 31.13 | 31.46 | 11,829,834 | +0.29(+0.93%) |