Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.12 | 29.41 | 28.56 | 28.87 | 19,629,826 | -0.44(-1.50%) |
Sep 29, 2021 | 29.45 | 29.74 | 28.76 | 29.31 | 16,722,504 | +0.13(+0.43%) |
Sep 28, 2021 | 29.86 | 30.16 | 28.87 | 29.19 | 30,007,048 | -0.28(-0.96%) |
Sep 27, 2021 | 28.33 | 29.62 | 28.31 | 29.47 | 27,002,520 | +2.04(+7.44%) |
Sep 24, 2021 | 26.96 | 27.77 | 26.89 | 27.43 | 13,803,256 | +0.14(+0.50%) |
Sep 23, 2021 | 26.33 | 27.53 | 25.95 | 27.29 | 17,852,706 | +1.18(+4.52%) |
Sep 22, 2021 | 25.59 | 26.60 | 25.59 | 26.11 | 22,569,252 | +1.29(+5.19%) |
Sep 21, 2021 | 25.20 | 25.46 | 24.47 | 24.82 | 13,173,574 | -0.05(-0.20%) |
Sep 20, 2021 | 25.13 | 25.30 | 24.36 | 24.87 | 20,956,412 | -1.43(-5.42%) |
Sep 17, 2021 | 26.46 | 27.02 | 26.10 | 26.30 | 25,853,080 | -0.38(-1.43%) |
Sep 16, 2021 | 27.05 | 27.06 | 26.44 | 26.68 | 13,557,009 | -0.54(-1.97%) |
Sep 15, 2021 | 26.45 | 27.40 | 26.40 | 27.21 | 25,814,668 | +1.56(+6.09%) |
Sep 14, 2021 | 26.52 | 26.80 | 25.40 | 25.65 | 16,748,473 | -0.36(-1.39%) |
Sep 13, 2021 | 24.79 | 26.14 | 24.38 | 26.01 | 23,373,012 | +1.63(+6.69%) |
Sep 10, 2021 | 24.88 | 25.16 | 24.34 | 24.38 | 10,957,303 | -0.09(-0.36%) |
Sep 09, 2021 | 24.20 | 25.00 | 23.81 | 24.47 | 13,219,072 | +0.17(+0.68%) |
Sep 08, 2021 | 25.33 | 25.57 | 24.21 | 24.31 | 12,977,957 | -0.73(-2.92%) |
Sep 07, 2021 | 25.03 | 25.74 | 24.90 | 25.04 | 11,612,377 | -0.25(-1.00%) |
Sep 03, 2021 | 25.76 | 26.22 | 25.15 | 25.29 | 13,796,424 | -0.64(-2.48%) |
Sep 02, 2021 | 24.94 | 26.28 | 24.88 | 25.94 | 21,872,406 | +1.46(+5.98%) |
Sep 01, 2021 | 24.98 | 25.23 | 24.25 | 24.47 | 15,144,131 | -0.60(-2.37%) |
Aug 31, 2021 | 24.89 | 25.51 | 24.54 | 25.07 | 17,797,478 | +0.43(+1.74%) |
Aug 30, 2021 | 25.20 | 25.55 | 24.61 | 24.64 | 11,064,074 | -0.40(-1.60%) |
Aug 27, 2021 | 23.86 | 25.16 | 23.86 | 25.04 | 17,725,278 | +1.62(+6.92%) |
Aug 26, 2021 | 23.71 | 24.12 | 23.33 | 23.42 | 11,770,522 | -0.61(-2.56%) |
Aug 25, 2021 | 23.71 | 24.26 | 23.33 | 24.03 | 10,271,816 | +0.24(+1.03%) |
Aug 24, 2021 | 23.24 | 24.14 | 23.16 | 23.79 | 15,737,995 | +0.89(+3.88%) |
Aug 23, 2021 | 22.32 | 22.98 | 22.25 | 22.90 | 17,993,804 | +1.48(+6.92%) |
Aug 20, 2021 | 21.26 | 21.57 | 21.18 | 21.42 | 18,979,476 | -0.14(-0.63%) |
Aug 19, 2021 | 22.32 | 22.65 | 21.30 | 21.55 | 27,046,188 | -1.33(-5.80%) |
Aug 18, 2021 | 23.70 | 23.98 | 22.86 | 22.88 | 15,607,001 | -0.61(-2.62%) |
Aug 17, 2021 | 23.99 | 24.29 | 23.33 | 23.50 | 16,374,853 | -0.69(-2.86%) |
Aug 16, 2021 | 24.59 | 24.65 | 23.82 | 24.19 | 16,771,731 | -0.98(-3.88%) |
Aug 13, 2021 | 26.10 | 26.22 | 25.12 | 25.16 | 12,299,272 | -1.05(-4.02%) |
Aug 12, 2021 | 26.12 | 26.32 | 25.64 | 26.22 | 9,482,396 | +0.03(+0.11%) |
Aug 11, 2021 | 25.69 | 26.19 | 25.37 | 26.19 | 15,641,417 | +0.57(+2.21%) |
Aug 10, 2021 | 25.08 | 25.78 | 25.03 | 25.62 | 13,587,968 | +0.63(+2.54%) |
Aug 09, 2021 | 25.00 | 25.51 | 24.73 | 24.99 | 12,317,205 | -0.76(-2.96%) |
Aug 06, 2021 | 26.03 | 26.42 | 25.59 | 25.75 | 13,182,310 | +0.20(+0.76%) |
Aug 05, 2021 | 25.31 | 26.17 | 25.25 | 25.55 | 13,292,523 | +0.49(+1.95%) |
Aug 04, 2021 | 25.35 | 26.24 | 24.82 | 25.07 | 21,291,820 | -0.72(-2.80%) |
Aug 03, 2021 | 24.87 | 25.80 | 24.61 | 25.79 | 15,543,697 | +0.62(+2.48%) |
Aug 02, 2021 | 25.47 | 26.40 | 25.10 | 25.16 | 14,215,218 | -0.30(-1.19%) |
Jul 30, 2021 | 25.87 | 26.16 | 25.29 | 25.47 | 15,499,281 | -0.66(-2.54%) |
Jul 29, 2021 | 26.64 | 26.75 | 26.03 | 26.13 | 11,994,220 | -0.12(-0.45%) |
Jul 28, 2021 | 25.91 | 26.56 | 25.43 | 26.25 | 12,056,693 | +0.62(+2.44%) |
Jul 27, 2021 | 26.10 | 26.19 | 25.26 | 25.62 | 13,185,379 | -0.84(-3.17%) |
Jul 26, 2021 | 26.04 | 26.93 | 26.04 | 26.46 | 11,355,456 | +0.53(+2.03%) |
Jul 23, 2021 | 26.38 | 26.41 | 25.61 | 25.94 | 9,738,773 | -0.42(-1.59%) |
Jul 22, 2021 | 26.48 | 26.68 | 25.80 | 26.35 | 12,766,466 | -0.17(-0.63%) |
Jul 21, 2021 | 25.24 | 26.88 | 25.24 | 26.52 | 20,111,620 | +1.77(+7.13%) |
Jul 20, 2021 | 24.20 | 25.17 | 23.93 | 24.75 | 17,488,568 | +0.54(+2.22%) |
Jul 19, 2021 | 23.80 | 24.50 | 23.32 | 24.22 | 29,043,240 | -1.09(-4.32%) |
Jul 16, 2021 | 26.83 | 26.92 | 25.24 | 25.31 | 18,975,750 | -1.26(-4.74%) |
Jul 15, 2021 | 27.02 | 27.57 | 26.28 | 26.57 | 18,811,288 | -0.59(-2.16%) |
Jul 14, 2021 | 29.48 | 29.89 | 26.96 | 27.15 | 23,378,172 | -2.20(-7.48%) |
Jul 13, 2021 | 29.11 | 29.54 | 28.78 | 29.35 | 11,318,218 | +0.09(+0.30%) |
Jul 12, 2021 | 28.91 | 29.57 | 28.60 | 29.26 | 11,431,081 | -0.24(-0.83%) |
Jul 09, 2021 | 29.49 | 29.66 | 28.85 | 29.51 | 13,434,773 | +0.57(+1.96%) |
Jul 08, 2021 | 27.90 | 29.19 | 27.81 | 28.94 | 16,782,964 | +0.18(+0.61%) |
Jul 07, 2021 | 30.05 | 30.43 | 28.31 | 28.76 | 20,728,334 | -1.00(-3.38%) |
Jul 06, 2021 | 31.72 | 31.78 | 29.61 | 29.77 | 21,990,622 | -2.02(-6.35%) |
Jul 02, 2021 | 31.63 | 32.06 | 31.25 | 31.79 | 10,936,250 | -0.27(-0.85%) |