Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.12 | 29.41 | 28.56 | 28.88 | 19,628,744 | -0.44(-1.50%) |
Sep 29, 2021 | 29.45 | 29.74 | 28.76 | 29.31 | 16,721,583 | +0.13(+0.43%) |
Sep 28, 2021 | 29.86 | 30.16 | 28.88 | 29.19 | 30,005,396 | -0.28(-0.96%) |
Sep 27, 2021 | 28.33 | 29.62 | 28.31 | 29.47 | 27,001,034 | +2.04(+7.44%) |
Sep 24, 2021 | 26.96 | 27.77 | 26.89 | 27.43 | 13,802,496 | +0.14(+0.50%) |
Sep 23, 2021 | 26.33 | 27.53 | 25.95 | 27.29 | 17,851,722 | +1.18(+4.52%) |
Sep 22, 2021 | 25.60 | 26.61 | 25.60 | 26.11 | 22,568,010 | +1.29(+5.19%) |
Sep 21, 2021 | 25.21 | 25.46 | 24.47 | 24.82 | 13,172,849 | -0.05(-0.20%) |
Sep 20, 2021 | 25.13 | 25.30 | 24.37 | 24.87 | 20,955,258 | -1.43(-5.42%) |
Sep 17, 2021 | 26.46 | 27.02 | 26.10 | 26.30 | 25,851,656 | -0.38(-1.43%) |
Sep 16, 2021 | 27.05 | 27.06 | 26.44 | 26.68 | 13,556,262 | -0.54(-1.97%) |
Sep 15, 2021 | 26.45 | 27.41 | 26.41 | 27.22 | 25,813,246 | +1.56(+6.09%) |
Sep 14, 2021 | 26.52 | 26.81 | 25.40 | 25.65 | 16,747,551 | -0.36(-1.39%) |
Sep 13, 2021 | 24.80 | 26.14 | 24.39 | 26.02 | 23,371,726 | +1.63(+6.69%) |
Sep 10, 2021 | 24.88 | 25.17 | 24.35 | 24.39 | 10,956,699 | -0.09(-0.36%) |
Sep 09, 2021 | 24.20 | 25.00 | 23.81 | 24.47 | 13,218,344 | +0.17(+0.68%) |
Sep 08, 2021 | 25.33 | 25.58 | 24.21 | 24.31 | 12,977,242 | -0.73(-2.92%) |
Sep 07, 2021 | 25.03 | 25.74 | 24.90 | 25.04 | 11,611,737 | -0.25(-1.00%) |
Sep 03, 2021 | 25.76 | 26.22 | 25.16 | 25.29 | 13,795,664 | -0.64(-2.48%) |
Sep 02, 2021 | 24.94 | 26.28 | 24.88 | 25.94 | 21,871,200 | +1.46(+5.98%) |
Sep 01, 2021 | 24.98 | 25.23 | 24.25 | 24.47 | 15,143,296 | -0.60(-2.37%) |
Aug 31, 2021 | 24.89 | 25.51 | 24.54 | 25.07 | 17,796,496 | +0.43(+1.74%) |
Aug 30, 2021 | 25.20 | 25.56 | 24.61 | 24.64 | 11,063,464 | -0.40(-1.60%) |
Aug 27, 2021 | 23.86 | 25.17 | 23.86 | 25.04 | 17,724,302 | +1.62(+6.92%) |
Aug 26, 2021 | 23.71 | 24.12 | 23.33 | 23.42 | 11,769,874 | -0.61(-2.56%) |
Aug 25, 2021 | 23.71 | 24.26 | 23.33 | 24.03 | 10,271,250 | +0.24(+1.03%) |
Aug 24, 2021 | 23.24 | 24.14 | 23.17 | 23.79 | 15,737,128 | +0.89(+3.88%) |
Aug 23, 2021 | 22.33 | 22.98 | 22.25 | 22.90 | 17,992,812 | +1.48(+6.92%) |
Aug 20, 2021 | 21.26 | 21.57 | 21.18 | 21.42 | 18,978,430 | -0.14(-0.63%) |
Aug 19, 2021 | 22.33 | 22.65 | 21.30 | 21.56 | 27,044,698 | -1.33(-5.80%) |
Aug 18, 2021 | 23.70 | 23.98 | 22.86 | 22.88 | 15,606,141 | -0.61(-2.62%) |
Aug 17, 2021 | 23.99 | 24.29 | 23.34 | 23.50 | 16,373,951 | -0.69(-2.86%) |
Aug 16, 2021 | 24.59 | 24.65 | 23.82 | 24.19 | 16,770,807 | -0.98(-3.88%) |
Aug 13, 2021 | 26.10 | 26.22 | 25.12 | 25.17 | 12,298,595 | -1.05(-4.02%) |
Aug 12, 2021 | 26.12 | 26.32 | 25.64 | 26.22 | 9,481,874 | +0.03(+0.11%) |
Aug 11, 2021 | 25.69 | 26.19 | 25.37 | 26.19 | 15,640,555 | +0.57(+2.21%) |
Aug 10, 2021 | 25.08 | 25.78 | 25.03 | 25.62 | 13,587,219 | +0.63(+2.54%) |
Aug 09, 2021 | 25.00 | 25.51 | 24.73 | 24.99 | 12,316,526 | -0.76(-2.96%) |
Aug 06, 2021 | 26.03 | 26.42 | 25.60 | 25.75 | 13,181,583 | +0.20(+0.76%) |
Aug 05, 2021 | 25.31 | 26.18 | 25.25 | 25.56 | 13,291,791 | +0.49(+1.95%) |
Aug 04, 2021 | 25.35 | 26.24 | 24.82 | 25.07 | 21,290,648 | -0.72(-2.80%) |
Aug 03, 2021 | 24.87 | 25.80 | 24.61 | 25.79 | 15,542,841 | +0.62(+2.48%) |
Aug 02, 2021 | 25.47 | 26.40 | 25.10 | 25.17 | 14,214,435 | -0.30(-1.19%) |
Jul 30, 2021 | 25.87 | 26.16 | 25.29 | 25.47 | 15,498,427 | -0.66(-2.54%) |
Jul 29, 2021 | 26.64 | 26.75 | 26.03 | 26.13 | 11,993,559 | -0.12(-0.45%) |
Jul 28, 2021 | 25.91 | 26.56 | 25.43 | 26.25 | 12,056,028 | +0.62(+2.44%) |
Jul 27, 2021 | 26.10 | 26.19 | 25.26 | 25.62 | 13,184,653 | -0.84(-3.17%) |
Jul 26, 2021 | 26.04 | 26.93 | 26.04 | 26.46 | 11,354,830 | +0.53(+2.03%) |
Jul 23, 2021 | 26.39 | 26.41 | 25.61 | 25.94 | 9,738,236 | -0.42(-1.59%) |
Jul 22, 2021 | 26.48 | 26.68 | 25.80 | 26.36 | 12,765,763 | -0.17(-0.63%) |
Jul 21, 2021 | 25.24 | 26.88 | 25.24 | 26.52 | 20,110,512 | +1.77(+7.13%) |
Jul 20, 2021 | 24.20 | 25.18 | 23.93 | 24.76 | 17,487,604 | +0.54(+2.22%) |
Jul 19, 2021 | 23.80 | 24.50 | 23.32 | 24.22 | 29,041,640 | -1.09(-4.32%) |
Jul 16, 2021 | 26.83 | 26.92 | 25.24 | 25.31 | 18,974,704 | -1.26(-4.74%) |
Jul 15, 2021 | 27.02 | 27.58 | 26.28 | 26.57 | 18,810,252 | -0.59(-2.16%) |
Jul 14, 2021 | 29.48 | 29.89 | 26.97 | 27.16 | 23,376,884 | -2.20(-7.48%) |
Jul 13, 2021 | 29.11 | 29.54 | 28.78 | 29.35 | 11,317,595 | +0.09(+0.30%) |
Jul 12, 2021 | 28.91 | 29.58 | 28.60 | 29.26 | 11,430,452 | -0.24(-0.83%) |
Jul 09, 2021 | 29.49 | 29.66 | 28.85 | 29.51 | 13,434,033 | +0.57(+1.96%) |
Jul 08, 2021 | 27.90 | 29.20 | 27.81 | 28.94 | 16,782,040 | +0.18(+0.61%) |
Jul 07, 2021 | 30.05 | 30.43 | 28.31 | 28.77 | 20,727,192 | -1.01(-3.38%) |
Jul 06, 2021 | 31.72 | 31.78 | 29.62 | 29.77 | 21,989,410 | -2.02(-6.35%) |
Jul 02, 2021 | 31.64 | 32.06 | 31.25 | 31.79 | 10,935,647 | -0.27(-0.85%) |