Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.30 | 32.05 | 30.19 | 32.09 | 8,292,789 | +1.46(+4.77%) |
Sep 29, 2021 | 30.60 | 30.87 | 30.12 | 30.62 | 5,821,695 | -0.25(-0.80%) |
Sep 28, 2021 | 29.75 | 31.00 | 29.62 | 30.87 | 10,318,258 | +1.46(+4.97%) |
Sep 27, 2021 | 29.53 | 29.55 | 28.94 | 29.41 | 4,758,354 | -0.18(-0.61%) |
Sep 24, 2021 | 29.98 | 30.01 | 29.46 | 29.59 | 4,361,440 | -0.09(-0.29%) |
Sep 23, 2021 | 30.44 | 30.52 | 29.39 | 29.68 | 8,549,796 | -1.38(-4.46%) |
Sep 22, 2021 | 31.46 | 31.66 | 30.57 | 31.06 | 12,907,724 | -0.99(-3.10%) |
Sep 21, 2021 | 31.42 | 32.08 | 30.93 | 32.06 | 8,498,706 | +0.13(+0.42%) |
Sep 20, 2021 | 31.72 | 32.85 | 31.22 | 31.92 | 8,948,888 | +1.64(+5.42%) |
Sep 17, 2021 | 30.03 | 30.47 | 29.78 | 30.28 | 6,392,105 | +0.41(+1.37%) |
Sep 16, 2021 | 29.68 | 30.41 | 29.36 | 29.87 | 5,275,409 | +0.21(+0.71%) |
Sep 15, 2021 | 30.33 | 30.49 | 29.53 | 29.66 | 5,178,308 | -0.63(-2.08%) |
Sep 14, 2021 | 29.32 | 30.51 | 29.27 | 30.29 | 6,118,293 | +0.71(+2.39%) |
Sep 13, 2021 | 29.70 | 30.07 | 29.43 | 29.58 | 8,954,538 | -0.70(-2.30%) |
Sep 10, 2021 | 29.11 | 30.31 | 29.02 | 30.28 | 4,888,833 | +0.69(+2.32%) |
Sep 09, 2021 | 29.31 | 29.71 | 28.82 | 29.59 | 3,489,118 | +0.33(+1.14%) |
Sep 08, 2021 | 29.24 | 29.52 | 28.90 | 29.26 | 3,102,127 | +0.18(+0.62%) |
Sep 07, 2021 | 28.56 | 29.18 | 28.52 | 29.08 | 2,609,919 | +0.66(+2.32%) |
Sep 03, 2021 | 28.54 | 28.68 | 28.31 | 28.42 | 2,907,632 | +0.14(+0.51%) |
Sep 02, 2021 | 28.29 | 28.50 | 28.19 | 28.28 | 2,484,433 | -0.31(-1.07%) |
Sep 01, 2021 | 28.39 | 28.64 | 28.39 | 28.58 | 2,557,041 | +0.08(+0.27%) |
Aug 31, 2021 | 28.53 | 28.67 | 28.28 | 28.51 | 3,017,939 | +0.08(+0.27%) |
Aug 30, 2021 | 28.24 | 28.50 | 28.19 | 28.43 | 2,610,389 | +0.09(+0.30%) |
Aug 27, 2021 | 28.81 | 28.81 | 28.28 | 28.34 | 3,672,847 | -0.59(-2.05%) |
Aug 26, 2021 | 28.37 | 28.96 | 28.25 | 28.93 | 4,938,562 | +0.47(+1.64%) |
Aug 25, 2021 | 28.53 | 28.75 | 28.24 | 28.47 | 2,566,320 | -0.09(-0.30%) |
Aug 24, 2021 | 28.48 | 28.58 | 28.37 | 28.55 | 2,895,448 | -0.08(-0.27%) |
Aug 23, 2021 | 28.74 | 28.74 | 28.41 | 28.63 | 3,091,353 | -0.55(-1.90%) |
Aug 20, 2021 | 29.77 | 29.88 | 29.04 | 29.18 | 4,463,881 | -0.59(-1.99%) |
Aug 19, 2021 | 30.35 | 30.35 | 29.54 | 29.77 | 7,441,261 | +0.12(+0.42%) |
Aug 18, 2021 | 29.02 | 29.69 | 28.67 | 29.65 | 4,697,312 | +0.93(+3.22%) |
Aug 17, 2021 | 28.71 | 29.26 | 28.52 | 28.72 | 7,109,766 | +0.66(+2.35%) |
Aug 16, 2021 | 28.61 | 29.02 | 28.08 | 28.07 | 3,878,446 | -0.28(-0.98%) |
Aug 13, 2021 | 28.27 | 28.47 | 28.13 | 28.34 | 2,829,703 | -0.05(-0.17%) |
Aug 12, 2021 | 28.42 | 28.76 | 28.38 | 28.39 | 3,779,564 | -0.09(-0.30%) |
Aug 11, 2021 | 28.72 | 28.78 | 28.43 | 28.48 | 5,035,916 | -0.52(-1.81%) |
Aug 10, 2021 | 29.35 | 29.45 | 28.97 | 29.00 | 3,550,773 | -0.40(-1.36%) |
Aug 09, 2021 | 29.31 | 29.57 | 29.19 | 29.40 | 2,530,712 | +0.23(+0.79%) |
Aug 06, 2021 | 29.32 | 29.35 | 29.09 | 29.17 | 5,022,228 | -0.40(-1.36%) |
Aug 05, 2021 | 30.01 | 30.06 | 29.56 | 29.57 | 2,258,654 | -0.67(-2.21%) |
Aug 04, 2021 | 29.85 | 30.28 | 29.72 | 30.24 | 3,923,247 | +0.79(+2.69%) |
Aug 03, 2021 | 29.98 | 30.50 | 29.45 | 29.45 | 5,593,205 | -0.74(-2.44%) |
Aug 02, 2021 | 29.64 | 30.25 | 29.27 | 30.19 | 5,185,441 | +0.28(+0.93%) |
Jul 30, 2021 | 29.78 | 30.09 | 29.51 | 29.91 | 4,104,367 | +0.35(+1.20%) |
Jul 29, 2021 | 29.53 | 29.68 | 29.34 | 29.56 | 4,586,961 | -0.36(-1.21%) |
Jul 28, 2021 | 29.51 | 30.10 | 29.44 | 29.92 | 4,818,343 | +0.32(+1.10%) |
Jul 27, 2021 | 29.76 | 30.08 | 29.59 | 29.59 | 7,867,626 | +0.19(+0.65%) |
Jul 26, 2021 | 29.77 | 29.90 | 29.40 | 29.40 | 5,437,787 | -0.20(-0.68%) |
Jul 23, 2021 | 29.78 | 29.98 | 29.52 | 29.60 | 6,646,546 | -0.61(-2.02%) |
Jul 22, 2021 | 30.36 | 30.65 | 30.10 | 30.21 | 3,837,394 | -0.10(-0.32%) |
Jul 21, 2021 | 30.59 | 30.76 | 30.26 | 30.31 | 3,817,581 | -0.79(-2.55%) |
Jul 20, 2021 | 32.48 | 32.63 | 30.80 | 31.10 | 7,501,599 | -1.54(-4.71%) |
Jul 19, 2021 | 32.10 | 33.28 | 31.89 | 32.64 | 10,081,586 | +1.87(+6.08%) |
Jul 16, 2021 | 29.77 | 30.88 | 29.76 | 30.77 | 4,526,848 | +0.74(+2.48%) |
Jul 15, 2021 | 30.54 | 30.61 | 29.99 | 30.02 | 4,029,053 | -0.12(-0.41%) |
Jul 14, 2021 | 29.94 | 30.42 | 29.81 | 30.15 | 3,422,428 | -0.09(-0.28%) |
Jul 13, 2021 | 30.12 | 30.30 | 29.94 | 30.23 | 3,001,843 | +0.26(+0.86%) |
Jul 12, 2021 | 30.54 | 30.69 | 29.92 | 29.98 | 3,306,731 | -0.34(-1.13%) |
Jul 09, 2021 | 30.93 | 31.14 | 30.25 | 30.32 | 4,991,156 | -1.19(-3.79%) |
Jul 08, 2021 | 32.03 | 32.30 | 31.37 | 31.51 | 7,135,892 | +0.64(+2.07%) |
Jul 07, 2021 | 31.21 | 31.55 | 30.80 | 30.87 | 4,980,633 | -0.28(-0.89%) |
Jul 06, 2021 | 30.64 | 31.74 | 30.56 | 31.15 | 7,512,708 | +0.55(+1.81%) |
Jul 02, 2021 | 30.85 | 31.07 | 30.50 | 30.60 | 2,521,802 | -0.42(-1.35%) |