Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.83 | 32.89 | 32.08 | 32.08 | 3,694,547 | -0.50(-1.54%) |
Sep 29, 2021 | 32.59 | 32.95 | 32.31 | 32.58 | 1,732,395 | +0.17(+0.53%) |
Sep 28, 2021 | 32.81 | 33.30 | 32.37 | 32.41 | 2,075,371 | -0.29(-0.90%) |
Sep 27, 2021 | 32.43 | 32.91 | 32.32 | 32.70 | 2,469,592 | +0.48(+1.50%) |
Sep 24, 2021 | 32.09 | 32.41 | 32.05 | 32.22 | 1,926,547 | +0.03(+0.08%) |
Sep 23, 2021 | 31.68 | 32.41 | 31.63 | 32.19 | 2,494,737 | +0.83(+2.64%) |
Sep 22, 2021 | 31.15 | 31.60 | 31.05 | 31.36 | 1,996,219 | +0.53(+1.71%) |
Sep 21, 2021 | 31.67 | 31.80 | 30.62 | 30.84 | 1,853,486 | -0.18(-0.59%) |
Sep 20, 2021 | 30.63 | 31.06 | 30.40 | 31.02 | 3,047,083 | -0.55(-1.75%) |
Sep 17, 2021 | 31.58 | 31.98 | 31.36 | 31.57 | 4,353,273 | +0.08(+0.25%) |
Sep 16, 2021 | 31.78 | 31.85 | 31.42 | 31.49 | 1,792,368 | -0.19(-0.60%) |
Sep 15, 2021 | 31.69 | 31.93 | 31.29 | 31.68 | 1,959,822 | +0.02(+0.05%) |
Sep 14, 2021 | 32.04 | 32.13 | 31.38 | 31.67 | 2,107,771 | -0.16(-0.49%) |
Sep 13, 2021 | 31.93 | 32.08 | 31.63 | 31.82 | 1,535,730 | +0.18(+0.57%) |
Sep 10, 2021 | 32.04 | 32.10 | 31.64 | 31.64 | 1,594,042 | -0.16(-0.49%) |
Sep 09, 2021 | 31.75 | 32.17 | 31.65 | 31.80 | 1,631,765 | +0.08(+0.25%) |
Sep 08, 2021 | 31.50 | 32.04 | 31.41 | 31.72 | 2,164,335 | +0.01(+0.03%) |
Sep 07, 2021 | 31.75 | 32.18 | 31.65 | 31.71 | 1,334,602 | +0.14(+0.44%) |
Sep 03, 2021 | 31.61 | 31.81 | 31.54 | 31.57 | 1,056,165 | -0.17(-0.54%) |
Sep 02, 2021 | 31.73 | 31.98 | 31.55 | 31.75 | 1,721,084 | +0.11(+0.36%) |
Sep 01, 2021 | 32.07 | 32.07 | 31.48 | 31.63 | 1,768,174 | -0.30(-0.95%) |
Aug 31, 2021 | 31.90 | 32.21 | 31.66 | 31.94 | 2,281,184 | -0.02(-0.05%) |
Aug 30, 2021 | 32.63 | 32.70 | 31.89 | 31.95 | 2,468,669 | -0.57(-1.75%) |
Aug 27, 2021 | 31.91 | 32.57 | 31.88 | 32.52 | 2,164,916 | +0.77(+2.42%) |
Aug 26, 2021 | 31.85 | 32.33 | 31.72 | 31.75 | 2,404,670 | -0.02(-0.05%) |
Aug 25, 2021 | 31.31 | 31.91 | 31.19 | 31.77 | 2,333,189 | +0.62(+2.00%) |
Aug 24, 2021 | 30.89 | 31.46 | 30.89 | 31.15 | 2,613,570 | +0.35(+1.15%) |
Aug 23, 2021 | 30.78 | 30.92 | 30.35 | 30.79 | 2,758,198 | +1.01(+3.39%) |
Aug 20, 2021 | 29.29 | 29.86 | 29.21 | 29.78 | 1,635,035 | +0.42(+1.44%) |
Aug 19, 2021 | 29.54 | 29.84 | 29.09 | 29.36 | 2,027,881 | -0.56(-1.88%) |
Aug 18, 2021 | 29.89 | 30.54 | 29.58 | 29.92 | 1,673,445 | -0.04(-0.14%) |
Aug 17, 2021 | 29.98 | 30.19 | 29.73 | 29.96 | 1,984,833 | -0.29(-0.94%) |
Aug 16, 2021 | 30.18 | 30.35 | 29.74 | 30.25 | 664,833 | -0.07(-0.23%) |
Aug 13, 2021 | 30.60 | 30.72 | 30.22 | 30.32 | 780,782 | -0.29(-0.93%) |
Aug 12, 2021 | 30.77 | 30.90 | 30.54 | 30.60 | 949,800 | -0.08(-0.25%) |
Aug 11, 2021 | 30.17 | 30.70 | 29.98 | 30.68 | 1,140,654 | +0.42(+1.39%) |
Aug 10, 2021 | 30.11 | 30.69 | 29.94 | 30.26 | 1,272,809 | +0.21(+0.69%) |
Aug 09, 2021 | 29.97 | 30.17 | 29.63 | 30.06 | 1,380,483 | +0.09(+0.32%) |
Aug 06, 2021 | 29.83 | 30.08 | 29.69 | 29.96 | 1,265,903 | +0.52(+1.78%) |
Aug 05, 2021 | 28.84 | 29.45 | 28.84 | 29.44 | 1,196,955 | +0.81(+2.82%) |
Aug 04, 2021 | 28.62 | 29.27 | 28.38 | 28.63 | 1,199,012 | -0.31(-1.07%) |
Aug 03, 2021 | 28.99 | 29.09 | 27.95 | 28.94 | 1,176,524 | +0.09(+0.33%) |
Aug 02, 2021 | 28.67 | 29.08 | 28.43 | 28.85 | 1,676,680 | +0.37(+1.30%) |
Jul 30, 2021 | 28.49 | 28.91 | 28.40 | 28.48 | 892,237 | -0.25(-0.87%) |
Jul 29, 2021 | 28.64 | 28.91 | 28.37 | 28.73 | 1,006,022 | +0.45(+1.61%) |
Jul 28, 2021 | 28.33 | 28.43 | 27.77 | 28.27 | 852,391 | +0.09(+0.34%) |
Jul 27, 2021 | 27.96 | 28.20 | 27.69 | 28.18 | 1,225,025 | -0.04(-0.15%) |
Jul 26, 2021 | 27.90 | 28.26 | 27.87 | 28.22 | 1,458,292 | +0.32(+1.14%) |
Jul 23, 2021 | 28.42 | 28.64 | 27.82 | 27.90 | 1,101,438 | -0.35(-1.24%) |
Jul 22, 2021 | 28.68 | 28.77 | 28.08 | 28.25 | 1,646,557 | -0.51(-1.79%) |
Jul 21, 2021 | 28.54 | 29.01 | 28.49 | 28.77 | 2,209,077 | +0.48(+1.70%) |
Jul 20, 2021 | 28.16 | 28.70 | 27.83 | 28.29 | 2,743,242 | +0.70(+2.52%) |
Jul 19, 2021 | 27.81 | 28.04 | 27.19 | 27.59 | 3,327,200 | -1.04(-3.63%) |
Jul 16, 2021 | 29.45 | 29.57 | 28.60 | 28.63 | 2,486,651 | -0.51(-1.77%) |
Jul 15, 2021 | 28.39 | 29.23 | 28.11 | 29.15 | 3,241,713 | +0.28(+0.98%) |
Jul 14, 2021 | 28.56 | 30.62 | 28.43 | 28.86 | 7,237,037 | +1.48(+5.39%) |
Jul 13, 2021 | 27.68 | 27.76 | 27.27 | 27.39 | 1,933,860 | -0.38(-1.36%) |
Jul 12, 2021 | 27.10 | 27.88 | 26.98 | 27.76 | 1,417,761 | +0.37(+1.35%) |
Jul 09, 2021 | 27.12 | 27.47 | 26.90 | 27.40 | 2,850,698 | +0.79(+2.97%) |
Jul 08, 2021 | 27.39 | 27.55 | 26.43 | 26.61 | 3,409,461 | -1.42(-5.05%) |
Jul 07, 2021 | 28.44 | 28.75 | 27.95 | 28.02 | 2,623,935 | -0.64(-2.24%) |
Jul 06, 2021 | 28.83 | 28.83 | 28.27 | 28.67 | 3,117,702 | -0.25(-0.86%) |
Jul 02, 2021 | 29.03 | 29.04 | 28.63 | 28.91 | 1,756,276 | -0.12(-0.41%) |