Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.03 | 37.35 | 36.02 | 36.97 | 2,244,500 | -0.35(-0.94%) |
Sep 29, 2021 | 35.83 | 37.36 | 35.20 | 37.32 | 2,643,681 | +1.21(+3.36%) |
Sep 28, 2021 | 35.79 | 36.11 | 34.37 | 36.11 | 2,768,870 | +0.88(+2.51%) |
Sep 27, 2021 | 33.82 | 35.36 | 33.55 | 35.22 | 2,152,838 | +2.66(+8.18%) |
Sep 24, 2021 | 32.66 | 33.41 | 32.46 | 32.56 | 1,353,459 | -0.65(-1.96%) |
Sep 23, 2021 | 31.90 | 33.27 | 31.35 | 33.21 | 1,748,294 | +1.66(+5.27%) |
Sep 22, 2021 | 29.98 | 31.79 | 29.95 | 31.55 | 2,481,460 | +2.32(+7.95%) |
Sep 21, 2021 | 29.45 | 29.86 | 28.23 | 29.22 | 1,024,573 | +0.51(+1.76%) |
Sep 20, 2021 | 28.67 | 29.42 | 28.00 | 28.72 | 1,297,390 | -1.25(-4.18%) |
Sep 17, 2021 | 30.22 | 30.84 | 29.57 | 29.97 | 2,856,674 | -0.30(-1.00%) |
Sep 16, 2021 | 29.74 | 30.63 | 29.22 | 30.27 | 1,646,953 | +0.32(+1.07%) |
Sep 15, 2021 | 29.02 | 30.13 | 28.87 | 29.95 | 3,497,236 | +1.90(+6.79%) |
Sep 14, 2021 | 29.23 | 29.31 | 27.89 | 28.05 | 1,070,211 | -0.68(-2.37%) |
Sep 13, 2021 | 28.56 | 29.61 | 28.32 | 28.73 | 1,598,176 | +0.90(+3.25%) |
Sep 10, 2021 | 28.59 | 28.86 | 27.81 | 27.82 | 738,449 | -0.03(-0.10%) |
Sep 09, 2021 | 27.07 | 28.60 | 26.82 | 27.85 | 1,021,616 | +0.46(+1.67%) |
Sep 08, 2021 | 27.89 | 28.32 | 27.18 | 27.40 | 1,174,012 | -0.13(-0.46%) |
Sep 07, 2021 | 27.05 | 28.10 | 26.98 | 27.52 | 741,948 | +0.03(+0.11%) |
Sep 03, 2021 | 27.76 | 27.97 | 27.04 | 27.49 | 1,002,903 | -0.57(-2.04%) |
Sep 02, 2021 | 28.20 | 29.16 | 28.20 | 28.07 | 1,384,450 | +0.36(+1.30%) |
Sep 01, 2021 | 27.61 | 27.90 | 27.11 | 27.71 | 1,166,663 | -0.23(-0.83%) |
Aug 31, 2021 | 27.55 | 28.33 | 27.12 | 27.94 | 1,173,624 | +0.13(+0.45%) |
Aug 30, 2021 | 27.97 | 28.46 | 27.55 | 27.82 | 1,313,712 | -0.06(-0.21%) |
Aug 27, 2021 | 26.88 | 28.36 | 26.76 | 27.87 | 1,313,255 | +1.55(+5.91%) |
Aug 26, 2021 | 26.54 | 26.95 | 25.98 | 26.32 | 1,264,176 | -0.54(-2.03%) |
Aug 25, 2021 | 27.05 | 27.40 | 26.48 | 26.86 | 929,679 | -0.03(-0.11%) |
Aug 24, 2021 | 26.66 | 26.98 | 26.16 | 26.89 | 1,307,032 | +0.74(+2.82%) |
Aug 23, 2021 | 26.23 | 26.95 | 25.99 | 26.15 | 1,911,402 | +1.28(+5.16%) |
Aug 20, 2021 | 24.57 | 24.96 | 24.06 | 24.87 | 1,533,897 | -0.08(-0.31%) |
Aug 19, 2021 | 24.61 | 25.67 | 24.07 | 24.95 | 2,514,699 | -0.50(-1.95%) |
Aug 18, 2021 | 26.77 | 27.08 | 25.40 | 25.44 | 1,326,317 | -1.20(-4.49%) |
Aug 17, 2021 | 25.72 | 26.97 | 26.00 | 26.64 | 1,515,156 | +0.64(+2.47%) |
Aug 16, 2021 | 26.14 | 26.43 | 25.63 | 26.00 | 1,236,174 | -0.83(-3.08%) |
Aug 13, 2021 | 27.67 | 27.71 | 26.70 | 26.82 | 875,210 | -0.96(-3.46%) |
Aug 12, 2021 | 28.01 | 28.61 | 27.18 | 27.79 | 946,526 | -0.26(-0.94%) |
Aug 11, 2021 | 27.84 | 28.22 | 26.89 | 28.05 | 1,311,765 | -0.46(-1.62%) |
Aug 10, 2021 | 27.72 | 28.91 | 27.53 | 28.51 | 978,450 | +1.15(+4.19%) |
Aug 09, 2021 | 27.47 | 28.16 | 27.16 | 27.36 | 1,070,475 | -1.18(-4.15%) |
Aug 06, 2021 | 29.12 | 29.38 | 28.27 | 28.55 | 932,551 | +0.15(+0.51%) |
Aug 05, 2021 | 27.63 | 29.25 | 27.59 | 28.40 | 1,404,089 | +1.28(+4.73%) |
Aug 04, 2021 | 28.22 | 28.77 | 27.03 | 27.12 | 1,941,865 | -1.67(-5.80%) |
Aug 03, 2021 | 28.72 | 29.19 | 27.98 | 28.79 | 1,835,306 | -0.13(-0.44%) |
Aug 02, 2021 | 30.15 | 31.04 | 28.46 | 28.92 | 1,451,600 | -1.09(-3.62%) |
Jul 30, 2021 | 29.73 | 30.02 | 28.93 | 30.01 | 1,085,170 | +0.00(+0.00%) |
Jul 29, 2021 | 31.37 | 31.55 | 29.97 | 30.01 | 1,281,394 | -0.94(-3.04%) |
Jul 28, 2021 | 30.05 | 31.38 | 29.62 | 30.95 | 2,478,192 | +1.35(+4.56%) |
Jul 27, 2021 | 30.10 | 30.25 | 29.13 | 29.60 | 1,387,899 | -1.31(-4.24%) |
Jul 26, 2021 | 30.25 | 31.58 | 30.25 | 30.91 | 1,052,240 | +1.02(+3.41%) |
Jul 23, 2021 | 31.10 | 31.10 | 29.19 | 29.89 | 1,185,274 | -0.86(-2.81%) |
Jul 22, 2021 | 30.95 | 31.10 | 29.75 | 30.75 | 1,401,467 | -0.19(-0.63%) |
Jul 21, 2021 | 29.40 | 31.76 | 29.34 | 30.95 | 1,771,496 | +1.96(+6.77%) |
Jul 20, 2021 | 28.16 | 29.27 | 27.68 | 28.99 | 1,766,546 | +1.07(+3.83%) |
Jul 19, 2021 | 29.24 | 30.10 | 27.46 | 27.92 | 3,504,946 | -2.92(-9.48%) |
Jul 16, 2021 | 32.97 | 33.00 | 30.51 | 30.84 | 1,475,856 | -0.79(-2.49%) |
Jul 15, 2021 | 32.31 | 33.23 | 31.13 | 31.63 | 1,914,002 | -1.01(-3.09%) |
Jul 14, 2021 | 34.91 | 35.69 | 32.39 | 32.64 | 2,072,263 | -1.87(-5.43%) |
Jul 13, 2021 | 34.14 | 35.09 | 33.87 | 34.51 | 775,076 | +0.17(+0.48%) |
Jul 12, 2021 | 33.68 | 34.59 | 33.28 | 34.35 | 569,172 | -0.02(-0.06%) |
Jul 09, 2021 | 33.72 | 34.78 | 33.11 | 34.37 | 911,049 | +1.29(+3.90%) |
Jul 08, 2021 | 31.55 | 33.38 | 30.97 | 33.07 | 1,051,599 | +0.71(+2.19%) |
Jul 07, 2021 | 33.16 | 33.94 | 32.04 | 32.37 | 964,715 | -0.84(-2.54%) |
Jul 06, 2021 | 34.96 | 34.96 | 32.72 | 33.21 | 1,266,073 | -1.60(-4.60%) |
Jul 02, 2021 | 35.41 | 35.60 | 34.50 | 34.81 | 777,493 | -0.82(-2.29%) |