Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.36 | 31.05 | 29.25 | 31.09 | 8,559,134 | +1.42(+4.77%) |
Sep 29, 2021 | 29.64 | 29.91 | 29.18 | 29.67 | 6,008,674 | -0.24(-0.80%) |
Sep 28, 2021 | 28.82 | 30.03 | 28.70 | 29.91 | 10,649,656 | +1.42(+4.97%) |
Sep 27, 2021 | 28.61 | 28.63 | 28.04 | 28.50 | 4,911,181 | -0.18(-0.61%) |
Sep 24, 2021 | 29.04 | 29.08 | 28.54 | 28.67 | 4,501,520 | -0.08(-0.29%) |
Sep 23, 2021 | 29.50 | 29.57 | 28.48 | 28.76 | 8,824,395 | -1.34(-4.46%) |
Sep 22, 2021 | 30.49 | 30.68 | 29.62 | 30.10 | 13,322,290 | -0.96(-3.10%) |
Sep 21, 2021 | 30.44 | 31.08 | 29.97 | 31.06 | 8,771,664 | +0.13(+0.42%) |
Sep 20, 2021 | 30.74 | 31.83 | 30.25 | 30.93 | 9,236,305 | +1.59(+5.42%) |
Sep 17, 2021 | 29.10 | 29.52 | 28.86 | 29.34 | 6,597,404 | +0.40(+1.37%) |
Sep 16, 2021 | 28.76 | 29.47 | 28.45 | 28.94 | 5,444,842 | +0.20(+0.71%) |
Sep 15, 2021 | 29.38 | 29.54 | 28.61 | 28.74 | 5,344,623 | -0.61(-2.08%) |
Sep 14, 2021 | 28.40 | 29.56 | 28.36 | 29.35 | 6,314,798 | +0.68(+2.39%) |
Sep 13, 2021 | 28.77 | 29.14 | 28.51 | 28.66 | 9,242,137 | -0.68(-2.30%) |
Sep 10, 2021 | 28.20 | 29.36 | 28.11 | 29.34 | 5,045,851 | +0.67(+2.32%) |
Sep 09, 2021 | 28.39 | 28.78 | 27.92 | 28.67 | 3,601,180 | +0.32(+1.14%) |
Sep 08, 2021 | 28.33 | 28.60 | 28.00 | 28.35 | 3,201,760 | +0.18(+0.62%) |
Sep 07, 2021 | 27.67 | 28.27 | 27.64 | 28.17 | 2,693,743 | +0.64(+2.32%) |
Sep 03, 2021 | 27.66 | 27.78 | 27.43 | 27.53 | 3,001,019 | +0.14(+0.51%) |
Sep 02, 2021 | 27.41 | 27.61 | 27.31 | 27.40 | 2,564,227 | -0.30(-1.07%) |
Sep 01, 2021 | 27.51 | 27.75 | 27.51 | 27.69 | 2,639,167 | +0.07(+0.27%) |
Aug 31, 2021 | 27.65 | 27.78 | 27.40 | 27.62 | 3,114,868 | +0.07(+0.27%) |
Aug 30, 2021 | 27.36 | 27.62 | 27.31 | 27.54 | 2,694,229 | +0.08(+0.30%) |
Aug 27, 2021 | 27.91 | 27.91 | 27.40 | 27.46 | 3,790,810 | -0.57(-2.05%) |
Aug 26, 2021 | 27.49 | 28.06 | 27.37 | 28.03 | 5,097,177 | +0.45(+1.64%) |
Aug 25, 2021 | 27.65 | 27.86 | 27.36 | 27.58 | 2,648,744 | -0.08(-0.30%) |
Aug 24, 2021 | 27.59 | 27.69 | 27.49 | 27.66 | 2,988,443 | -0.07(-0.27%) |
Aug 23, 2021 | 27.85 | 27.85 | 27.53 | 27.74 | 3,190,640 | -0.54(-1.90%) |
Aug 20, 2021 | 28.84 | 28.95 | 28.14 | 28.27 | 4,607,250 | -0.57(-1.99%) |
Aug 19, 2021 | 29.40 | 29.40 | 28.62 | 28.85 | 7,680,257 | +0.12(+0.42%) |
Aug 18, 2021 | 28.12 | 28.77 | 27.78 | 28.73 | 4,848,179 | +0.90(+3.22%) |
Aug 17, 2021 | 27.81 | 28.35 | 27.64 | 27.83 | 7,338,115 | +0.64(+2.35%) |
Aug 16, 2021 | 27.72 | 28.11 | 27.20 | 27.19 | 4,003,012 | -0.27(-0.98%) |
Aug 13, 2021 | 27.39 | 27.58 | 27.26 | 27.46 | 2,920,587 | -0.05(-0.17%) |
Aug 12, 2021 | 27.53 | 27.87 | 27.50 | 27.51 | 3,900,955 | -0.08(-0.30%) |
Aug 11, 2021 | 27.83 | 27.88 | 27.55 | 27.59 | 5,197,658 | -0.51(-1.81%) |
Aug 10, 2021 | 28.43 | 28.53 | 28.07 | 28.10 | 3,664,816 | -0.39(-1.36%) |
Aug 09, 2021 | 28.39 | 28.65 | 28.28 | 28.49 | 2,611,992 | +0.22(+0.79%) |
Aug 06, 2021 | 28.40 | 28.43 | 28.18 | 28.27 | 5,183,530 | -0.39(-1.36%) |
Aug 05, 2021 | 29.08 | 29.13 | 28.64 | 28.65 | 2,331,196 | -0.65(-2.21%) |
Aug 04, 2021 | 28.92 | 29.33 | 28.79 | 29.30 | 4,049,252 | +0.77(+2.69%) |
Aug 03, 2021 | 29.05 | 29.55 | 28.53 | 28.53 | 5,772,846 | -0.71(-2.44%) |
Aug 02, 2021 | 28.72 | 29.31 | 28.36 | 29.25 | 5,351,985 | +0.27(+0.93%) |
Jul 30, 2021 | 28.86 | 29.16 | 28.59 | 28.98 | 4,236,190 | +0.34(+1.20%) |
Jul 29, 2021 | 28.61 | 28.76 | 28.42 | 28.64 | 4,734,284 | -0.35(-1.21%) |
Jul 28, 2021 | 28.59 | 29.16 | 28.52 | 28.99 | 4,973,097 | +0.31(+1.10%) |
Jul 27, 2021 | 28.83 | 29.14 | 28.67 | 28.67 | 8,120,315 | +0.18(+0.65%) |
Jul 26, 2021 | 28.85 | 28.97 | 28.49 | 28.49 | 5,612,436 | -0.19(-0.68%) |
Jul 23, 2021 | 28.86 | 29.05 | 28.60 | 28.68 | 6,860,017 | -0.59(-2.02%) |
Jul 22, 2021 | 29.41 | 29.70 | 29.16 | 29.27 | 3,960,642 | -0.09(-0.31%) |
Jul 21, 2021 | 29.63 | 29.80 | 29.32 | 29.37 | 3,940,193 | -0.77(-2.55%) |
Jul 20, 2021 | 31.47 | 31.61 | 29.84 | 30.13 | 7,742,532 | -1.49(-4.71%) |
Jul 19, 2021 | 31.11 | 32.24 | 30.90 | 31.62 | 10,405,383 | +1.81(+6.08%) |
Jul 16, 2021 | 28.84 | 29.92 | 28.83 | 29.81 | 4,672,239 | +0.72(+2.48%) |
Jul 15, 2021 | 29.59 | 29.65 | 29.06 | 29.09 | 4,158,456 | -0.12(-0.41%) |
Jul 14, 2021 | 29.01 | 29.48 | 28.89 | 29.21 | 3,532,348 | -0.08(-0.28%) |
Jul 13, 2021 | 29.18 | 29.36 | 29.01 | 29.29 | 3,098,255 | +0.25(+0.86%) |
Jul 12, 2021 | 29.59 | 29.74 | 28.99 | 29.04 | 3,412,935 | -0.33(-1.13%) |
Jul 09, 2021 | 29.97 | 30.17 | 29.31 | 29.38 | 5,151,460 | -1.16(-3.79%) |
Jul 08, 2021 | 31.03 | 31.29 | 30.39 | 30.53 | 7,365,080 | +0.62(+2.07%) |
Jul 07, 2021 | 30.24 | 30.57 | 29.84 | 29.91 | 5,140,599 | -0.27(-0.89%) |
Jul 06, 2021 | 29.69 | 30.75 | 29.61 | 30.18 | 7,753,998 | +0.54(+1.81%) |
Jul 02, 2021 | 29.89 | 30.11 | 29.55 | 29.64 | 2,602,796 | -0.41(-1.35%) |