Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.51 | 29.52 | 28.74 | 28.89 | 13,184,337 | -0.99(-3.31%) |
Sep 29, 2021 | 29.56 | 29.93 | 29.49 | 29.88 | 6,630,916 | +0.26(+0.87%) |
Sep 28, 2021 | 29.55 | 29.72 | 29.40 | 29.62 | 5,917,578 | -0.01(-0.03%) |
Sep 27, 2021 | 29.41 | 29.71 | 29.37 | 29.63 | 4,767,030 | +0.31(+1.07%) |
Sep 24, 2021 | 29.38 | 29.50 | 29.31 | 29.32 | 3,453,117 | -0.29(-0.98%) |
Sep 23, 2021 | 29.48 | 29.71 | 29.47 | 29.61 | 2,259,958 | +0.17(+0.57%) |
Sep 22, 2021 | 29.36 | 29.66 | 29.33 | 29.44 | 3,098,402 | +0.15(+0.52%) |
Sep 21, 2021 | 29.30 | 29.53 | 29.24 | 29.29 | 2,867,024 | +0.16(+0.55%) |
Sep 20, 2021 | 28.97 | 29.25 | 28.92 | 29.13 | 4,465,836 | -0.35(-1.17%) |
Sep 17, 2021 | 29.70 | 29.76 | 29.36 | 29.47 | 3,954,334 | -0.26(-0.86%) |
Sep 16, 2021 | 29.95 | 29.95 | 29.57 | 29.73 | 2,901,024 | -0.14(-0.48%) |
Sep 15, 2021 | 29.82 | 30.01 | 29.71 | 29.87 | 3,552,242 | +0.28(+0.95%) |
Sep 14, 2021 | 29.91 | 29.92 | 29.58 | 29.59 | 2,864,238 | -0.11(-0.38%) |
Sep 13, 2021 | 29.74 | 29.92 | 29.63 | 29.70 | 3,391,355 | +0.03(+0.11%) |
Sep 10, 2021 | 29.79 | 29.83 | 29.58 | 29.67 | 3,336,494 | -0.06(-0.22%) |
Sep 09, 2021 | 29.81 | 29.84 | 29.71 | 29.74 | 3,900,409 | -0.57(-1.88%) |
Sep 08, 2021 | 30.11 | 30.32 | 30.05 | 30.31 | 2,716,894 | +0.11(+0.37%) |
Sep 07, 2021 | 30.22 | 30.36 | 30.19 | 30.19 | 2,607,597 | -0.13(-0.42%) |
Sep 03, 2021 | 30.18 | 30.36 | 30.11 | 30.32 | 1,725,665 | +0.01(+0.03%) |
Sep 02, 2021 | 30.18 | 30.37 | 30.13 | 30.32 | 1,831,700 | +0.20(+0.67%) |
Sep 01, 2021 | 30.26 | 30.29 | 30.01 | 30.11 | 2,306,034 | -0.15(-0.50%) |
Aug 31, 2021 | 30.20 | 30.34 | 30.15 | 30.27 | 2,948,505 | +0.16(+0.53%) |
Aug 30, 2021 | 30.06 | 30.18 | 29.99 | 30.11 | 2,609,468 | +0.16(+0.54%) |
Aug 27, 2021 | 29.73 | 29.99 | 29.68 | 29.95 | 2,133,222 | +0.30(+1.00%) |
Aug 26, 2021 | 29.71 | 29.81 | 29.59 | 29.65 | 2,655,235 | -0.15(-0.51%) |
Aug 25, 2021 | 29.56 | 29.91 | 29.46 | 29.80 | 4,593,968 | +0.26(+0.90%) |
Aug 24, 2021 | 29.62 | 29.66 | 29.48 | 29.54 | 4,037,432 | -0.23(-0.78%) |
Aug 23, 2021 | 30.05 | 30.07 | 29.76 | 29.77 | 2,306,999 | +0.06(+0.22%) |
Aug 20, 2021 | 29.57 | 29.79 | 29.51 | 29.70 | 4,569,473 | +0.35(+1.20%) |
Aug 19, 2021 | 29.46 | 29.58 | 29.20 | 29.35 | 4,547,838 | -0.36(-1.22%) |
Aug 18, 2021 | 29.93 | 29.95 | 29.71 | 29.71 | 3,131,293 | -0.22(-0.72%) |
Aug 17, 2021 | 29.87 | 30.13 | 29.73 | 29.93 | 2,992,978 | -0.02(-0.05%) |
Aug 16, 2021 | 29.91 | 29.98 | 29.76 | 29.95 | 2,939,118 | -0.14(-0.45%) |
Aug 13, 2021 | 29.92 | 30.14 | 29.91 | 30.08 | 2,347,085 | +0.21(+0.70%) |
Aug 12, 2021 | 30.04 | 30.06 | 29.74 | 29.87 | 3,202,272 | -0.22(-0.72%) |
Aug 11, 2021 | 29.91 | 30.13 | 29.87 | 30.09 | 2,769,759 | +0.30(+1.00%) |
Aug 10, 2021 | 29.60 | 29.85 | 29.49 | 29.79 | 3,707,504 | -0.08(-0.27%) |
Aug 09, 2021 | 29.88 | 29.91 | 29.72 | 29.87 | 2,457,538 | -0.01(-0.03%) |
Aug 06, 2021 | 29.85 | 29.94 | 29.68 | 29.88 | 3,649,412 | -0.08(-0.27%) |
Aug 05, 2021 | 30.03 | 30.11 | 29.90 | 29.96 | 2,163,189 | -0.10(-0.32%) |
Aug 04, 2021 | 30.42 | 30.43 | 29.99 | 30.06 | 2,402,158 | -0.36(-1.19%) |
Aug 03, 2021 | 30.39 | 30.48 | 30.20 | 30.42 | 2,055,839 | +0.31(+1.01%) |
Aug 02, 2021 | 30.29 | 30.43 | 30.11 | 30.11 | 2,311,353 | +0.04(+0.13%) |
Jul 30, 2021 | 30.26 | 30.37 | 29.99 | 30.07 | 3,424,857 | -0.58(-1.89%) |
Jul 29, 2021 | 30.48 | 30.79 | 30.46 | 30.65 | 2,638,325 | +0.19(+0.63%) |
Jul 28, 2021 | 30.60 | 30.70 | 30.41 | 30.46 | 3,490,978 | -0.54(-1.74%) |
Jul 27, 2021 | 30.76 | 31.06 | 30.61 | 31.00 | 3,531,570 | +0.15(+0.49%) |
Jul 26, 2021 | 30.80 | 30.88 | 30.73 | 30.84 | 2,122,226 | +0.11(+0.37%) |
Jul 23, 2021 | 30.62 | 30.79 | 30.56 | 30.73 | 1,987,124 | +0.47(+1.57%) |
Jul 22, 2021 | 30.36 | 30.41 | 30.14 | 30.26 | 3,134,701 | -0.16(-0.53%) |
Jul 21, 2021 | 30.14 | 30.50 | 30.14 | 30.42 | 2,662,396 | +0.43(+1.45%) |
Jul 20, 2021 | 29.91 | 30.27 | 29.82 | 29.99 | 4,389,493 | -0.26(-0.85%) |
Jul 19, 2021 | 30.76 | 30.81 | 30.03 | 30.24 | 5,929,056 | -1.12(-3.58%) |
Jul 16, 2021 | 31.72 | 31.80 | 31.32 | 31.37 | 3,415,045 | +0.13(+0.41%) |
Jul 15, 2021 | 31.26 | 31.39 | 31.11 | 31.24 | 2,549,209 | -0.09(-0.28%) |
Jul 14, 2021 | 31.03 | 31.39 | 30.89 | 31.33 | 2,704,292 | +0.44(+1.43%) |
Jul 13, 2021 | 31.11 | 31.20 | 30.85 | 30.89 | 2,559,317 | -0.20(-0.65%) |
Jul 12, 2021 | 31.01 | 31.18 | 30.90 | 31.09 | 2,376,728 | +0.14(+0.44%) |
Jul 09, 2021 | 30.80 | 31.02 | 30.78 | 30.95 | 2,359,059 | +0.37(+1.21%) |
Jul 08, 2021 | 30.62 | 30.75 | 30.52 | 30.58 | 3,250,826 | -0.25(-0.80%) |
Jul 07, 2021 | 30.71 | 30.94 | 30.71 | 30.83 | 3,104,148 | +0.08(+0.26%) |
Jul 06, 2021 | 31.09 | 31.09 | 30.58 | 30.75 | 4,314,073 | -0.39(-1.27%) |
Jul 02, 2021 | 31.05 | 31.20 | 30.85 | 31.14 | 3,557,606 | +0.07(+0.23%) |