Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.05 | 25.06 | 23.84 | 23.85 | 6,048,930 | -1.52(-5.98%) |
Sep 29, 2021 | 26.07 | 26.11 | 25.15 | 25.37 | 2,642,101 | -0.32(-1.26%) |
Sep 28, 2021 | 25.54 | 25.89 | 25.26 | 25.69 | 3,753,406 | -0.02(-0.07%) |
Sep 27, 2021 | 25.98 | 26.56 | 25.64 | 25.71 | 3,810,526 | -0.18(-0.68%) |
Sep 24, 2021 | 25.21 | 25.97 | 25.05 | 25.89 | 3,775,677 | +0.36(+1.41%) |
Sep 23, 2021 | 25.15 | 26.19 | 25.09 | 25.53 | 4,988,973 | +0.83(+3.37%) |
Sep 22, 2021 | 24.43 | 25.17 | 24.38 | 24.69 | 3,368,541 | +0.30(+1.21%) |
Sep 21, 2021 | 24.41 | 24.84 | 24.12 | 24.40 | 3,351,373 | +0.16(+0.65%) |
Sep 20, 2021 | 23.94 | 24.56 | 23.63 | 24.24 | 6,224,905 | -0.44(-1.80%) |
Sep 17, 2021 | 24.80 | 25.38 | 24.44 | 24.68 | 5,147,085 | -0.08(-0.34%) |
Sep 16, 2021 | 24.39 | 24.99 | 24.39 | 24.77 | 4,108,251 | +0.47(+1.94%) |
Sep 15, 2021 | 24.18 | 24.41 | 23.94 | 24.30 | 2,867,940 | +0.13(+0.54%) |
Sep 14, 2021 | 24.95 | 24.95 | 24.14 | 24.17 | 4,405,998 | -0.80(-3.22%) |
Sep 13, 2021 | 24.90 | 25.30 | 24.57 | 24.97 | 5,582,410 | -0.02(-0.07%) |
Sep 10, 2021 | 24.82 | 25.29 | 24.80 | 24.99 | 5,444,518 | +0.12(+0.48%) |
Sep 09, 2021 | 24.50 | 25.24 | 24.38 | 24.87 | 5,974,247 | +0.40(+1.62%) |
Sep 08, 2021 | 24.41 | 24.52 | 23.79 | 24.47 | 7,092,470 | -0.01(-0.04%) |
Sep 07, 2021 | 24.86 | 25.28 | 24.46 | 24.48 | 5,878,597 | -0.39(-1.56%) |
Sep 03, 2021 | 25.19 | 25.77 | 24.63 | 24.87 | 9,204,896 | -0.09(-0.37%) |
Sep 02, 2021 | 24.55 | 26.23 | 24.42 | 24.96 | 22,823,856 | -2.82(-10.15%) |
Sep 01, 2021 | 28.56 | 28.70 | 27.66 | 27.78 | 5,714,473 | -0.43(-1.54%) |
Aug 31, 2021 | 29.31 | 29.42 | 27.98 | 28.22 | 6,292,736 | -1.04(-3.54%) |
Aug 30, 2021 | 30.08 | 30.11 | 29.05 | 29.25 | 5,637,258 | -0.84(-2.80%) |
Aug 27, 2021 | 28.97 | 30.27 | 28.88 | 30.09 | 5,900,652 | +1.34(+4.66%) |
Aug 26, 2021 | 28.62 | 29.09 | 27.29 | 28.75 | 11,491,638 | -0.60(-2.05%) |
Aug 25, 2021 | 30.93 | 30.93 | 29.04 | 29.35 | 5,358,445 | -1.91(-6.12%) |
Aug 24, 2021 | 30.55 | 31.64 | 30.46 | 31.27 | 3,280,430 | +0.99(+3.27%) |
Aug 23, 2021 | 30.28 | 30.73 | 29.99 | 30.28 | 3,114,980 | +0.35(+1.17%) |
Aug 20, 2021 | 29.26 | 29.98 | 29.18 | 29.93 | 3,371,860 | +0.52(+1.76%) |
Aug 19, 2021 | 28.23 | 29.75 | 28.17 | 29.41 | 3,666,372 | +0.49(+1.69%) |
Aug 18, 2021 | 28.40 | 29.31 | 28.23 | 28.92 | 3,445,139 | +0.35(+1.23%) |
Aug 17, 2021 | 29.39 | 29.72 | 28.30 | 28.57 | 5,300,483 | -1.16(-3.89%) |
Aug 16, 2021 | 30.40 | 30.42 | 29.35 | 29.72 | 3,911,080 | -1.02(-3.31%) |
Aug 13, 2021 | 31.05 | 31.53 | 30.43 | 30.74 | 2,732,654 | -0.52(-1.66%) |
Aug 12, 2021 | 32.39 | 32.69 | 31.13 | 31.26 | 5,521,815 | -1.57(-4.79%) |
Aug 11, 2021 | 32.69 | 32.93 | 32.31 | 32.83 | 2,696,398 | +0.29(+0.88%) |
Aug 10, 2021 | 31.15 | 32.81 | 31.11 | 32.54 | 4,391,501 | +1.38(+4.42%) |
Aug 09, 2021 | 31.72 | 31.99 | 30.80 | 31.17 | 3,891,828 | -0.74(-2.32%) |
Aug 06, 2021 | 31.43 | 32.06 | 31.41 | 31.91 | 2,917,685 | +0.88(+2.83%) |
Aug 05, 2021 | 30.43 | 31.37 | 30.29 | 31.03 | 3,488,148 | +0.83(+2.76%) |
Aug 04, 2021 | 31.43 | 32.11 | 30.13 | 30.19 | 6,490,600 | -1.58(-4.98%) |
Aug 03, 2021 | 32.45 | 32.45 | 30.86 | 31.78 | 4,511,854 | -0.32(-1.01%) |
Aug 02, 2021 | 31.86 | 32.50 | 31.61 | 32.10 | 4,943,073 | +0.23(+0.73%) |
Jul 30, 2021 | 31.62 | 32.93 | 31.62 | 31.87 | 4,448,041 | +0.06(+0.20%) |
Jul 29, 2021 | 32.04 | 32.48 | 31.67 | 31.80 | 2,647,691 | +0.06(+0.17%) |
Jul 28, 2021 | 32.36 | 32.57 | 31.55 | 31.75 | 2,740,778 | -0.45(-1.41%) |
Jul 27, 2021 | 32.18 | 32.36 | 31.24 | 32.20 | 3,791,369 | -0.37(-1.14%) |
Jul 26, 2021 | 31.90 | 32.77 | 31.90 | 32.57 | 2,566,566 | +0.61(+1.91%) |
Jul 23, 2021 | 32.40 | 32.49 | 31.56 | 31.96 | 2,159,468 | -0.09(-0.29%) |
Jul 22, 2021 | 32.73 | 32.79 | 31.54 | 32.05 | 2,863,103 | -0.52(-1.59%) |
Jul 21, 2021 | 32.50 | 33.37 | 32.36 | 32.57 | 3,746,038 | +0.59(+1.85%) |
Jul 20, 2021 | 30.91 | 32.15 | 30.66 | 31.98 | 2,735,454 | +1.05(+3.41%) |
Jul 19, 2021 | 30.26 | 31.78 | 29.89 | 30.93 | 5,155,136 | -0.10(-0.33%) |
Jul 16, 2021 | 31.81 | 32.30 | 30.92 | 31.03 | 5,336,604 | -0.77(-2.41%) |
Jul 15, 2021 | 33.45 | 33.47 | 31.13 | 31.79 | 8,240,316 | -1.85(-5.50%) |
Jul 14, 2021 | 34.00 | 34.71 | 33.57 | 33.64 | 3,788,813 | -0.01(-0.03%) |
Jul 13, 2021 | 34.27 | 34.34 | 33.21 | 33.65 | 2,534,729 | -0.67(-1.97%) |
Jul 12, 2021 | 33.38 | 34.48 | 33.21 | 34.33 | 3,759,752 | +0.61(+1.81%) |
Jul 09, 2021 | 32.82 | 33.72 | 32.68 | 33.72 | 4,096,006 | +1.41(+4.38%) |
Jul 08, 2021 | 31.73 | 32.68 | 30.80 | 32.30 | 8,590,643 | -0.12(-0.37%) |
Jul 07, 2021 | 33.90 | 34.24 | 32.30 | 32.42 | 5,564,120 | -1.66(-4.88%) |
Jul 06, 2021 | 34.21 | 34.40 | 32.89 | 34.09 | 5,015,467 | -0.35(-1.01%) |
Jul 02, 2021 | 34.80 | 34.96 | 34.35 | 34.44 | 1,725,748 | -0.16(-0.45%) |