Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.83 | 28.90 | 28.01 | 28.23 | 13,992,260 | -0.66(-2.27%) |
Sep 29, 2021 | 29.47 | 29.48 | 28.70 | 28.88 | 13,833,166 | -0.55(-1.88%) |
Sep 28, 2021 | 29.34 | 30.07 | 29.20 | 29.44 | 20,918,176 | +0.69(+2.38%) |
Sep 27, 2021 | 28.38 | 29.18 | 28.34 | 28.75 | 14,138,984 | +1.12(+4.07%) |
Sep 24, 2021 | 27.34 | 27.97 | 27.21 | 27.63 | 7,785,154 | +0.12(+0.45%) |
Sep 23, 2021 | 26.02 | 27.74 | 25.96 | 27.50 | 14,229,719 | +1.65(+6.37%) |
Sep 22, 2021 | 26.20 | 26.48 | 25.84 | 25.86 | 11,074,347 | +0.21(+0.82%) |
Sep 21, 2021 | 26.29 | 26.46 | 25.37 | 25.65 | 11,024,587 | -0.30(-1.17%) |
Sep 20, 2021 | 26.07 | 26.39 | 25.43 | 25.95 | 11,243,062 | -1.01(-3.74%) |
Sep 17, 2021 | 27.33 | 27.87 | 26.67 | 26.96 | 18,247,194 | -0.52(-1.91%) |
Sep 16, 2021 | 27.61 | 27.89 | 27.20 | 27.48 | 8,482,358 | -0.36(-1.30%) |
Sep 15, 2021 | 26.86 | 27.90 | 26.69 | 27.85 | 12,507,490 | +1.50(+5.67%) |
Sep 14, 2021 | 27.11 | 27.13 | 26.24 | 26.35 | 7,461,866 | -0.42(-1.57%) |
Sep 13, 2021 | 25.97 | 26.90 | 25.95 | 26.77 | 10,360,865 | +1.27(+4.97%) |
Sep 10, 2021 | 25.75 | 25.84 | 25.22 | 25.50 | 8,107,959 | +0.15(+0.60%) |
Sep 09, 2021 | 25.32 | 25.94 | 25.18 | 25.35 | 11,524,371 | -0.04(-0.15%) |
Sep 08, 2021 | 26.63 | 26.79 | 25.33 | 25.39 | 13,943,792 | -1.11(-4.20%) |
Sep 07, 2021 | 26.30 | 26.86 | 26.07 | 26.50 | 8,587,796 | -0.25(-0.93%) |
Sep 03, 2021 | 27.18 | 27.38 | 26.59 | 26.75 | 6,484,698 | -0.50(-1.82%) |
Sep 02, 2021 | 26.96 | 27.39 | 26.87 | 27.25 | 9,992,573 | +0.60(+2.25%) |
Sep 01, 2021 | 26.73 | 27.04 | 26.48 | 26.65 | 10,211,086 | -0.06(-0.21%) |
Aug 31, 2021 | 26.63 | 27.13 | 26.58 | 26.70 | 10,366,571 | -0.11(-0.41%) |
Aug 30, 2021 | 27.75 | 27.82 | 26.78 | 26.81 | 7,264,093 | -0.76(-2.75%) |
Aug 27, 2021 | 27.00 | 27.78 | 27.00 | 27.57 | 7,946,497 | +0.90(+3.38%) |
Aug 26, 2021 | 26.78 | 27.11 | 26.57 | 26.67 | 6,486,895 | -0.30(-1.12%) |
Aug 25, 2021 | 26.76 | 27.28 | 26.47 | 26.97 | 6,901,750 | +0.22(+0.82%) |
Aug 24, 2021 | 26.25 | 26.99 | 26.24 | 26.76 | 8,630,535 | +0.69(+2.66%) |
Aug 23, 2021 | 25.59 | 26.25 | 25.59 | 26.06 | 8,751,251 | +0.98(+3.89%) |
Aug 20, 2021 | 24.75 | 25.20 | 24.57 | 25.09 | 12,743,308 | +0.02(+0.08%) |
Aug 19, 2021 | 24.79 | 25.12 | 24.55 | 25.07 | 19,998,092 | -0.35(-1.38%) |
Aug 18, 2021 | 25.85 | 26.11 | 25.40 | 25.42 | 10,226,433 | -0.36(-1.40%) |
Aug 17, 2021 | 26.05 | 26.40 | 25.41 | 25.78 | 11,116,402 | -0.56(-2.12%) |
Aug 16, 2021 | 26.48 | 26.53 | 25.95 | 26.34 | 10,404,084 | -0.54(-2.01%) |
Aug 13, 2021 | 27.05 | 27.14 | 26.72 | 26.88 | 7,837,535 | -0.19(-0.70%) |
Aug 12, 2021 | 27.25 | 27.52 | 26.64 | 27.07 | 7,840,597 | -0.41(-1.48%) |
Aug 11, 2021 | 26.91 | 27.63 | 26.69 | 27.48 | 8,080,535 | +0.53(+1.97%) |
Aug 10, 2021 | 26.73 | 27.14 | 26.61 | 26.95 | 9,929,664 | +0.41(+1.54%) |
Aug 09, 2021 | 26.34 | 26.67 | 26.02 | 26.54 | 8,182,447 | -0.41(-1.51%) |
Aug 06, 2021 | 26.88 | 27.26 | 26.70 | 26.95 | 6,404,475 | +0.47(+1.79%) |
Aug 05, 2021 | 26.41 | 26.84 | 26.15 | 26.47 | 10,701,825 | +0.27(+1.05%) |
Aug 04, 2021 | 27.03 | 27.26 | 26.19 | 26.20 | 15,104,969 | -1.20(-4.39%) |
Aug 03, 2021 | 26.84 | 27.39 | 26.25 | 27.40 | 9,202,102 | +0.38(+1.40%) |
Aug 02, 2021 | 27.35 | 28.17 | 26.93 | 27.02 | 13,148,210 | -0.31(-1.14%) |
Jul 30, 2021 | 27.82 | 28.02 | 27.16 | 27.33 | 9,747,487 | -0.77(-2.73%) |
Jul 29, 2021 | 28.31 | 28.42 | 27.81 | 28.10 | 7,826,299 | +0.30(+1.09%) |
Jul 28, 2021 | 27.77 | 28.14 | 27.32 | 27.80 | 7,471,916 | +0.13(+0.48%) |
Jul 27, 2021 | 27.52 | 27.91 | 27.06 | 27.67 | 9,842,827 | -0.27(-0.95%) |
Jul 26, 2021 | 27.56 | 28.09 | 27.18 | 27.93 | 13,515,448 | +1.00(+3.70%) |
Jul 23, 2021 | 26.81 | 27.29 | 26.19 | 26.94 | 13,457,229 | +0.41(+1.54%) |
Jul 22, 2021 | 26.87 | 26.98 | 26.28 | 26.53 | 12,775,283 | -0.43(-1.58%) |
Jul 21, 2021 | 26.58 | 27.19 | 26.57 | 26.96 | 13,102,884 | +1.13(+4.37%) |
Jul 20, 2021 | 25.32 | 26.23 | 25.07 | 25.83 | 12,501,854 | +0.56(+2.21%) |
Jul 19, 2021 | 25.15 | 25.52 | 24.57 | 25.27 | 19,645,596 | -1.16(-4.38%) |
Jul 16, 2021 | 27.62 | 27.69 | 26.17 | 26.42 | 13,058,836 | -0.82(-2.99%) |
Jul 15, 2021 | 27.71 | 28.07 | 27.05 | 27.24 | 13,014,765 | -0.78(-2.78%) |
Jul 14, 2021 | 29.37 | 29.82 | 27.81 | 28.02 | 12,484,295 | -1.01(-3.46%) |
Jul 13, 2021 | 29.32 | 29.52 | 28.88 | 29.02 | 8,616,615 | -0.58(-1.95%) |
Jul 12, 2021 | 29.17 | 29.88 | 28.92 | 29.60 | 6,117,036 | +0.03(+0.10%) |
Jul 09, 2021 | 29.39 | 29.90 | 29.05 | 29.57 | 9,014,909 | +0.63(+2.16%) |
Jul 08, 2021 | 28.41 | 29.25 | 28.32 | 28.95 | 9,390,126 | -0.14(-0.49%) |
Jul 07, 2021 | 29.51 | 29.73 | 28.51 | 29.09 | 11,157,751 | -0.46(-1.57%) |
Jul 06, 2021 | 31.26 | 31.26 | 29.43 | 29.55 | 14,699,924 | -1.54(-4.94%) |
Jul 02, 2021 | 31.10 | 31.22 | 30.84 | 31.09 | 7,998,325 | -0.27(-0.85%) |