Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.84 | 28.48 | 27.67 | 28.02 | 31,357,890 | +0.53(+1.94%) |
Sep 29, 2021 | 27.85 | 27.97 | 27.41 | 27.49 | 35,822,472 | -0.44(-1.57%) |
Sep 28, 2021 | 27.80 | 28.06 | 27.55 | 27.93 | 37,470,008 | -0.29(-1.04%) |
Sep 27, 2021 | 28.36 | 28.75 | 28.17 | 28.22 | 16,825,730 | +0.00(+0.00%) |
Sep 24, 2021 | 28.21 | 28.53 | 28.09 | 28.22 | 15,023,946 | -0.20(-0.70%) |
Sep 23, 2021 | 28.80 | 28.84 | 28.42 | 28.42 | 30,131,096 | -0.58(-2.00%) |
Sep 22, 2021 | 29.19 | 29.70 | 28.96 | 29.00 | 28,210,402 | +0.03(+0.10%) |
Sep 21, 2021 | 29.23 | 29.52 | 28.91 | 28.97 | 24,475,018 | +0.02(+0.07%) |
Sep 20, 2021 | 28.85 | 29.07 | 28.59 | 28.95 | 27,729,700 | -0.12(-0.43%) |
Sep 17, 2021 | 29.18 | 29.22 | 28.86 | 29.08 | 27,762,176 | -0.32(-1.10%) |
Sep 16, 2021 | 29.98 | 30.01 | 29.09 | 29.40 | 57,210,976 | -1.27(-4.15%) |
Sep 15, 2021 | 30.45 | 30.91 | 30.40 | 30.67 | 13,804,950 | -0.01(-0.03%) |
Sep 14, 2021 | 30.69 | 31.02 | 30.44 | 30.68 | 18,488,516 | +0.15(+0.50%) |
Sep 13, 2021 | 30.12 | 30.81 | 30.05 | 30.53 | 25,911,090 | +0.58(+1.94%) |
Sep 10, 2021 | 30.38 | 30.54 | 29.95 | 29.95 | 17,763,598 | -0.44(-1.44%) |
Sep 09, 2021 | 30.85 | 30.89 | 30.17 | 30.39 | 22,019,282 | -0.22(-0.71%) |
Sep 08, 2021 | 30.73 | 30.88 | 30.30 | 30.61 | 19,023,646 | -0.15(-0.49%) |
Sep 07, 2021 | 31.27 | 31.43 | 30.64 | 30.76 | 24,744,270 | -0.88(-2.79%) |
Sep 03, 2021 | 31.37 | 31.87 | 31.25 | 31.64 | 28,612,874 | +0.74(+2.40%) |
Sep 02, 2021 | 30.82 | 30.91 | 30.60 | 30.90 | 15,478,813 | +0.11(+0.37%) |
Sep 01, 2021 | 31.17 | 31.22 | 30.77 | 30.79 | 18,019,400 | -0.21(-0.67%) |
Aug 31, 2021 | 30.67 | 31.03 | 30.61 | 31.00 | 24,700,356 | +0.41(+1.34%) |
Aug 30, 2021 | 31.01 | 31.09 | 30.52 | 30.59 | 18,311,684 | -0.42(-1.35%) |
Aug 27, 2021 | 29.88 | 31.12 | 29.75 | 31.01 | 46,046,604 | +1.07(+3.59%) |
Aug 26, 2021 | 29.91 | 30.30 | 29.83 | 29.93 | 19,092,372 | -0.19(-0.63%) |
Aug 25, 2021 | 30.38 | 30.40 | 29.87 | 30.12 | 21,334,794 | -0.41(-1.34%) |
Aug 24, 2021 | 30.77 | 30.78 | 30.42 | 30.53 | 13,663,848 | -0.01(-0.03%) |
Aug 23, 2021 | 30.08 | 30.75 | 29.80 | 30.54 | 36,772,548 | +1.21(+4.12%) |
Aug 20, 2021 | 29.33 | 29.61 | 29.18 | 29.33 | 19,037,428 | -0.10(-0.36%) |
Aug 19, 2021 | 29.88 | 29.90 | 29.37 | 29.44 | 25,936,302 | -0.50(-1.68%) |
Aug 18, 2021 | 30.74 | 30.74 | 29.71 | 29.94 | 33,897,428 | -0.72(-2.36%) |
Aug 17, 2021 | 30.93 | 31.05 | 30.44 | 30.66 | 21,358,582 | -0.37(-1.19%) |
Aug 16, 2021 | 31.24 | 31.32 | 30.85 | 31.04 | 12,786,384 | -0.17(-0.55%) |
Aug 13, 2021 | 30.98 | 31.34 | 30.88 | 31.21 | 17,044,946 | +0.63(+2.05%) |
Aug 12, 2021 | 30.87 | 30.87 | 30.33 | 30.58 | 18,847,740 | -0.48(-1.53%) |
Aug 11, 2021 | 30.84 | 31.28 | 30.80 | 31.05 | 24,006,196 | +0.61(+2.00%) |
Aug 10, 2021 | 30.73 | 30.87 | 30.35 | 30.45 | 24,756,576 | -0.39(-1.26%) |
Aug 09, 2021 | 31.19 | 31.45 | 30.80 | 30.84 | 30,516,748 | -0.77(-2.44%) |
Aug 06, 2021 | 31.74 | 31.84 | 31.25 | 31.61 | 35,767,072 | -0.97(-2.98%) |
Aug 05, 2021 | 33.06 | 33.13 | 32.50 | 32.58 | 14,923,365 | -0.49(-1.50%) |
Aug 04, 2021 | 33.85 | 34.06 | 33.07 | 33.07 | 17,893,002 | -0.29(-0.88%) |
Aug 03, 2021 | 33.08 | 33.40 | 32.94 | 33.37 | 11,813,751 | +0.29(+0.89%) |
Aug 02, 2021 | 33.20 | 33.27 | 32.97 | 33.07 | 11,898,316 | -0.13(-0.40%) |
Jul 30, 2021 | 33.09 | 33.54 | 32.99 | 33.20 | 13,046,641 | -0.14(-0.43%) |
Jul 29, 2021 | 33.04 | 33.63 | 32.99 | 33.35 | 30,554,768 | +0.84(+2.57%) |
Jul 28, 2021 | 31.86 | 32.51 | 31.74 | 32.51 | 17,266,354 | +0.48(+1.51%) |
Jul 27, 2021 | 32.00 | 32.07 | 31.65 | 32.02 | 14,837,597 | +0.17(+0.54%) |
Jul 26, 2021 | 31.43 | 32.10 | 31.39 | 31.85 | 14,265,909 | +0.33(+1.06%) |
Jul 23, 2021 | 31.57 | 31.68 | 31.30 | 31.52 | 13,238,534 | -0.25(-0.78%) |
Jul 22, 2021 | 32.03 | 32.03 | 31.43 | 31.77 | 16,475,181 | -0.20(-0.62%) |
Jul 21, 2021 | 31.41 | 32.07 | 31.35 | 31.97 | 16,205,291 | +0.30(+0.96%) |
Jul 20, 2021 | 31.75 | 32.15 | 31.43 | 31.66 | 18,920,014 | +0.10(+0.33%) |
Jul 19, 2021 | 31.87 | 32.05 | 31.26 | 31.56 | 31,463,068 | -0.69(-2.15%) |
Jul 16, 2021 | 33.13 | 33.13 | 32.17 | 32.25 | 30,220,626 | -1.00(-3.00%) |
Jul 15, 2021 | 33.13 | 33.30 | 32.93 | 33.25 | 14,924,439 | +0.22(+0.66%) |
Jul 14, 2021 | 33.37 | 33.42 | 32.88 | 33.03 | 16,517,332 | +0.44(+1.34%) |
Jul 13, 2021 | 32.33 | 33.20 | 32.25 | 32.59 | 22,152,008 | +0.37(+1.15%) |
Jul 12, 2021 | 32.52 | 32.86 | 32.17 | 32.22 | 21,340,006 | -0.46(-1.40%) |
Jul 09, 2021 | 32.14 | 32.79 | 32.10 | 32.68 | 19,145,744 | +0.66(+2.05%) |
Jul 08, 2021 | 32.92 | 32.98 | 31.74 | 32.02 | 28,513,564 | -0.84(-2.55%) |
Jul 07, 2021 | 33.03 | 33.08 | 32.60 | 32.86 | 15,243,891 | +0.04(+0.12%) |
Jul 06, 2021 | 33.30 | 33.33 | 32.49 | 32.82 | 20,970,896 | +0.10(+0.29%) |
Jul 02, 2021 | 32.70 | 32.89 | 32.38 | 32.73 | 15,246,139 | +0.44(+1.35%) |