Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.89 | 26.65 | 25.80 | 26.29 | 4,439,182 | +0.56(+2.18%) |
Sep 29, 2021 | 26.42 | 26.88 | 25.55 | 25.73 | 5,156,642 | -0.40(-1.53%) |
Sep 28, 2021 | 26.75 | 26.91 | 25.80 | 26.13 | 4,334,363 | -0.77(-2.86%) |
Sep 27, 2021 | 26.17 | 27.02 | 25.40 | 26.90 | 6,023,152 | +0.79(+3.03%) |
Sep 24, 2021 | 27.00 | 27.10 | 26.01 | 26.11 | 5,237,546 | -1.16(-4.25%) |
Sep 23, 2021 | 27.78 | 27.91 | 26.74 | 27.27 | 4,378,061 | -0.04(-0.15%) |
Sep 22, 2021 | 27.18 | 28.09 | 27.16 | 27.31 | 3,920,258 | +0.25(+0.92%) |
Sep 21, 2021 | 27.17 | 27.59 | 26.73 | 27.06 | 3,602,359 | +0.15(+0.56%) |
Sep 20, 2021 | 27.81 | 27.87 | 26.51 | 26.91 | 7,836,798 | -2.18(-7.49%) |
Sep 17, 2021 | 29.10 | 29.21 | 28.59 | 29.09 | 8,809,482 | +0.21(+0.73%) |
Sep 16, 2021 | 29.15 | 29.15 | 28.53 | 28.88 | 5,899,112 | -0.86(-2.89%) |
Sep 15, 2021 | 29.76 | 30.07 | 29.28 | 29.74 | 5,498,125 | -0.07(-0.23%) |
Sep 14, 2021 | 29.70 | 30.45 | 29.45 | 29.81 | 6,405,605 | +0.23(+0.78%) |
Sep 13, 2021 | 30.20 | 30.28 | 28.63 | 29.58 | 6,058,919 | -0.61(-2.02%) |
Sep 10, 2021 | 30.56 | 31.63 | 30.14 | 30.19 | 7,398,086 | -0.43(-1.40%) |
Sep 09, 2021 | 29.92 | 30.70 | 29.50 | 30.62 | 5,150,318 | +0.40(+1.32%) |
Sep 08, 2021 | 30.80 | 30.84 | 29.86 | 30.22 | 6,408,357 | -0.77(-2.48%) |
Sep 07, 2021 | 30.80 | 31.31 | 30.55 | 30.99 | 7,969,610 | +0.71(+2.34%) |
Sep 03, 2021 | 30.79 | 31.10 | 30.10 | 30.28 | 8,337,509 | -0.92(-2.95%) |
Sep 02, 2021 | 30.58 | 31.77 | 30.47 | 31.20 | 8,396,816 | +0.73(+2.40%) |
Sep 01, 2021 | 30.89 | 31.67 | 30.09 | 30.47 | 11,952,455 | -0.39(-1.26%) |
Aug 31, 2021 | 29.29 | 30.93 | 29.16 | 30.86 | 10,180,399 | +1.83(+6.30%) |
Aug 30, 2021 | 29.87 | 29.87 | 27.72 | 29.03 | 9,382,771 | -0.31(-1.06%) |
Aug 27, 2021 | 29.82 | 29.82 | 29.23 | 29.34 | 5,663,834 | -0.28(-0.95%) |
Aug 26, 2021 | 30.14 | 30.95 | 29.34 | 29.62 | 5,708,560 | -1.02(-3.33%) |
Aug 25, 2021 | 30.25 | 30.79 | 29.79 | 30.64 | 7,929,329 | +0.18(+0.59%) |
Aug 24, 2021 | 29.56 | 30.51 | 29.52 | 30.46 | 10,757,474 | +1.28(+4.39%) |
Aug 23, 2021 | 28.80 | 29.33 | 28.50 | 29.18 | 7,121,182 | +0.62(+2.17%) |
Aug 20, 2021 | 27.96 | 29.52 | 27.93 | 28.56 | 9,547,877 | +1.02(+3.70%) |
Aug 19, 2021 | 28.01 | 28.64 | 27.45 | 27.54 | 6,326,153 | -0.97(-3.40%) |
Aug 18, 2021 | 28.32 | 29.12 | 27.99 | 28.51 | 8,549,846 | +0.48(+1.71%) |
Aug 17, 2021 | 27.29 | 28.46 | 26.91 | 28.03 | 10,361,544 | +0.37(+1.34%) |
Aug 16, 2021 | 27.90 | 28.11 | 27.21 | 27.66 | 10,282,003 | -1.00(-3.49%) |
Aug 13, 2021 | 29.60 | 29.75 | 28.55 | 28.66 | 9,421,822 | -1.45(-4.82%) |
Aug 12, 2021 | 30.27 | 30.92 | 29.09 | 30.11 | 16,993,120 | -0.61(-1.99%) |
Aug 11, 2021 | 30.33 | 30.99 | 29.88 | 30.72 | 8,903,533 | +0.33(+1.09%) |
Aug 10, 2021 | 31.08 | 31.29 | 30.35 | 30.39 | 6,160,164 | -0.29(-0.95%) |
Aug 09, 2021 | 30.48 | 31.07 | 30.20 | 30.68 | 8,399,847 | +0.33(+1.09%) |
Aug 06, 2021 | 31.10 | 31.55 | 29.96 | 30.35 | 12,099,006 | -1.00(-3.19%) |
Aug 05, 2021 | 32.27 | 32.27 | 31.12 | 31.35 | 11,382,801 | -1.31(-4.01%) |
Aug 04, 2021 | 32.97 | 33.60 | 32.28 | 32.66 | 7,203,912 | +0.12(+0.37%) |
Aug 03, 2021 | 32.74 | 33.09 | 31.62 | 32.54 | 9,714,332 | -1.14(-3.38%) |
Aug 02, 2021 | 34.77 | 35.44 | 33.52 | 33.68 | 20,481,552 | +0.30(+0.90%) |
Jul 30, 2021 | 30.14 | 34.55 | 29.90 | 33.38 | 27,405,132 | +2.72(+8.87%) |
Jul 29, 2021 | 31.20 | 31.40 | 29.87 | 30.66 | 12,461,413 | +0.02(+0.07%) |
Jul 28, 2021 | 28.35 | 30.69 | 28.01 | 30.64 | 21,036,216 | +4.16(+15.71%) |
Jul 27, 2021 | 29.90 | 30.45 | 26.22 | 26.48 | 24,549,494 | -4.29(-13.94%) |
Jul 26, 2021 | 29.23 | 31.58 | 28.85 | 30.77 | 12,979,491 | +0.49(+1.62%) |
Jul 23, 2021 | 31.44 | 31.70 | 29.20 | 30.28 | 19,078,840 | -2.65(-8.05%) |
Jul 22, 2021 | 33.26 | 33.60 | 32.42 | 32.93 | 5,170,135 | -0.48(-1.44%) |
Jul 21, 2021 | 31.39 | 34.22 | 31.38 | 33.41 | 15,886,685 | +2.68(+8.72%) |
Jul 20, 2021 | 30.61 | 30.85 | 29.91 | 30.73 | 5,349,239 | +0.19(+0.62%) |
Jul 19, 2021 | 29.19 | 30.61 | 28.67 | 30.54 | 7,808,660 | +0.22(+0.73%) |
Jul 16, 2021 | 30.96 | 31.21 | 29.87 | 30.32 | 6,595,475 | -0.66(-2.13%) |
Jul 15, 2021 | 30.43 | 31.89 | 29.50 | 30.98 | 10,698,215 | +0.65(+2.14%) |
Jul 14, 2021 | 32.27 | 32.50 | 30.04 | 30.33 | 10,827,208 | -2.19(-6.73%) |
Jul 13, 2021 | 32.65 | 33.09 | 32.02 | 32.52 | 6,643,876 | -0.29(-0.88%) |
Jul 12, 2021 | 32.36 | 33.50 | 31.77 | 32.81 | 9,060,669 | +0.99(+3.11%) |
Jul 09, 2021 | 32.50 | 32.60 | 30.80 | 31.82 | 9,477,900 | +0.03(+0.09%) |
Jul 08, 2021 | 30.02 | 32.07 | 29.85 | 31.79 | 13,307,860 | -0.24(-0.75%) |
Jul 07, 2021 | 33.52 | 34.47 | 31.28 | 32.03 | 14,253,125 | -1.55(-4.62%) |
Jul 06, 2021 | 31.05 | 33.98 | 31.03 | 33.58 | 14,927,615 | +0.91(+2.79%) |
Jul 02, 2021 | 35.01 | 35.82 | 31.00 | 32.67 | 24,841,508 | -2.02(-5.82%) |