Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.51 | 32.16 | 31.44 | 31.72 | 1,481,004 | -0.23(-0.72%) |
Sep 29, 2021 | 30.78 | 31.99 | 30.55 | 31.95 | 4,866,791 | +0.86(+2.77%) |
Sep 28, 2021 | 32.30 | 32.30 | 31.02 | 31.09 | 5,204,493 | -1.33(-4.10%) |
Sep 27, 2021 | 32.23 | 32.80 | 31.97 | 32.42 | 1,763,649 | +0.16(+0.50%) |
Sep 24, 2021 | 32.10 | 32.52 | 32.02 | 32.26 | 1,768,092 | -0.07(-0.22%) |
Sep 23, 2021 | 32.33 | 32.64 | 32.31 | 32.33 | 1,862,353 | +0.19(+0.59%) |
Sep 22, 2021 | 32.38 | 32.56 | 31.82 | 32.14 | 1,658,038 | -0.04(-0.12%) |
Sep 21, 2021 | 31.51 | 32.30 | 30.84 | 32.18 | 3,323,838 | +0.90(+2.88%) |
Sep 20, 2021 | 31.09 | 31.39 | 30.62 | 31.28 | 3,005,048 | -0.28(-0.89%) |
Sep 17, 2021 | 32.09 | 32.25 | 31.34 | 31.56 | 5,616,654 | -0.34(-1.07%) |
Sep 16, 2021 | 31.43 | 32.47 | 31.34 | 31.90 | 3,951,904 | +0.45(+1.43%) |
Sep 15, 2021 | 29.33 | 31.51 | 29.27 | 31.45 | 5,709,478 | +2.29(+7.85%) |
Sep 14, 2021 | 28.70 | 29.45 | 28.54 | 29.16 | 2,231,332 | +0.45(+1.57%) |
Sep 13, 2021 | 28.75 | 29.15 | 28.52 | 28.71 | 2,638,080 | +0.25(+0.88%) |
Sep 10, 2021 | 28.53 | 28.75 | 28.14 | 28.46 | 7,474,013 | -0.20(-0.70%) |
Sep 09, 2021 | 28.72 | 28.99 | 28.27 | 28.66 | 1,052,478 | -0.10(-0.35%) |
Sep 08, 2021 | 29.19 | 29.26 | 28.68 | 28.76 | 2,160,121 | -0.44(-1.51%) |
Sep 07, 2021 | 29.21 | 29.31 | 28.93 | 29.20 | 1,440,896 | -0.12(-0.41%) |
Sep 03, 2021 | 29.46 | 29.53 | 29.14 | 29.32 | 780,076 | -0.24(-0.81%) |
Sep 02, 2021 | 29.78 | 30.00 | 29.47 | 29.56 | 1,351,298 | -0.08(-0.27%) |
Sep 01, 2021 | 29.61 | 30.04 | 29.40 | 29.64 | 1,266,014 | +0.04(+0.14%) |
Aug 31, 2021 | 29.56 | 29.82 | 29.45 | 29.60 | 1,372,964 | +0.13(+0.44%) |
Aug 30, 2021 | 29.54 | 29.75 | 29.27 | 29.47 | 1,235,178 | -0.03(-0.10%) |
Aug 27, 2021 | 28.61 | 29.54 | 28.54 | 29.50 | 1,859,251 | +0.92(+3.22%) |
Aug 26, 2021 | 28.61 | 28.69 | 28.29 | 28.58 | 1,030,304 | -0.09(-0.31%) |
Aug 25, 2021 | 27.69 | 28.82 | 27.62 | 28.67 | 1,153,140 | +0.96(+3.46%) |
Aug 24, 2021 | 27.67 | 28.00 | 27.65 | 27.71 | 983,521 | +0.14(+0.51%) |
Aug 23, 2021 | 27.18 | 27.63 | 27.18 | 27.57 | 753,357 | +0.59(+2.19%) |
Aug 20, 2021 | 26.97 | 27.09 | 26.50 | 26.98 | 1,839,553 | +0.07(+0.26%) |
Aug 19, 2021 | 26.97 | 27.14 | 26.44 | 26.91 | 1,837,752 | -0.38(-1.39%) |
Aug 18, 2021 | 27.13 | 27.68 | 27.05 | 27.29 | 814,067 | +0.17(+0.63%) |
Aug 17, 2021 | 27.40 | 27.51 | 26.79 | 27.12 | 1,704,160 | -0.55(-1.99%) |
Aug 16, 2021 | 27.59 | 27.84 | 27.28 | 27.67 | 2,849,316 | -0.01(-0.04%) |
Aug 13, 2021 | 28.03 | 28.10 | 27.64 | 27.68 | 1,107,856 | -0.43(-1.53%) |
Aug 12, 2021 | 28.36 | 28.51 | 28.04 | 28.11 | 1,006,728 | -0.25(-0.88%) |
Aug 11, 2021 | 28.24 | 28.38 | 27.69 | 28.36 | 3,699,641 | +0.29(+1.03%) |
Aug 10, 2021 | 28.05 | 28.25 | 27.86 | 28.07 | 1,088,891 | -0.07(-0.25%) |
Aug 09, 2021 | 28.62 | 28.66 | 28.00 | 28.14 | 1,997,962 | -0.46(-1.61%) |
Aug 06, 2021 | 29.15 | 29.70 | 27.97 | 28.60 | 2,906,059 | +0.35(+1.24%) |
Aug 05, 2021 | 27.69 | 28.58 | 27.69 | 28.25 | 834,631 | -0.02(-0.07%) |
Aug 04, 2021 | 28.52 | 28.70 | 28.00 | 28.27 | 816,282 | -0.48(-1.67%) |
Aug 03, 2021 | 28.61 | 28.78 | 28.06 | 28.75 | 1,020,568 | +0.24(+0.84%) |
Aug 02, 2021 | 28.88 | 29.14 | 28.44 | 28.51 | 1,121,281 | -0.20(-0.70%) |
Jul 30, 2021 | 28.45 | 28.81 | 28.23 | 28.71 | 1,038,588 | +0.19(+0.67%) |
Jul 29, 2021 | 28.41 | 28.77 | 28.20 | 28.52 | 733,186 | +0.20(+0.71%) |
Jul 28, 2021 | 28.10 | 28.58 | 27.66 | 28.32 | 894,014 | +0.42(+1.51%) |
Jul 27, 2021 | 28.19 | 28.23 | 27.43 | 27.90 | 1,016,764 | -0.39(-1.38%) |
Jul 26, 2021 | 28.52 | 28.68 | 28.16 | 28.29 | 1,166,400 | -0.16(-0.56%) |
Jul 23, 2021 | 28.23 | 28.51 | 28.12 | 28.45 | 787,259 | +0.45(+1.61%) |
Jul 22, 2021 | 28.17 | 28.17 | 27.65 | 28.00 | 946,954 | -0.14(-0.50%) |
Jul 21, 2021 | 27.59 | 28.17 | 27.51 | 28.14 | 697,429 | +0.74(+2.70%) |
Jul 20, 2021 | 26.66 | 27.56 | 26.52 | 27.40 | 1,271,708 | +0.91(+3.44%) |
Jul 19, 2021 | 26.61 | 26.84 | 26.14 | 26.49 | 1,799,862 | -0.63(-2.32%) |
Jul 16, 2021 | 27.86 | 28.02 | 27.05 | 27.12 | 1,065,572 | -0.54(-1.95%) |
Jul 15, 2021 | 28.00 | 28.09 | 27.43 | 27.66 | 1,049,329 | -0.44(-1.57%) |
Jul 14, 2021 | 28.42 | 28.50 | 27.96 | 28.10 | 1,422,635 | -0.17(-0.60%) |
Jul 13, 2021 | 28.36 | 28.56 | 28.16 | 28.27 | 2,369,286 | -0.27(-0.95%) |
Jul 12, 2021 | 27.84 | 28.54 | 27.80 | 28.54 | 1,842,852 | +0.53(+1.89%) |
Jul 09, 2021 | 27.87 | 28.09 | 27.64 | 28.01 | 2,234,784 | +0.47(+1.71%) |
Jul 08, 2021 | 27.16 | 27.67 | 26.93 | 27.54 | 1,987,520 | -0.12(-0.43%) |
Jul 07, 2021 | 27.18 | 27.76 | 27.03 | 27.66 | 1,731,089 | +0.36(+1.32%) |
Jul 06, 2021 | 27.67 | 27.75 | 27.04 | 27.30 | 1,552,412 | -0.43(-1.55%) |
Jul 02, 2021 | 27.69 | 27.83 | 27.52 | 27.73 | 1,438,512 | +0.01(+0.04%) |