Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.88 | 30.02 | 29.18 | 29.19 | 3,054,866 | -0.74(-2.47%) |
Sep 29, 2021 | 29.92 | 30.20 | 29.79 | 29.93 | 3,065,581 | -0.07(-0.23%) |
Sep 28, 2021 | 30.29 | 30.46 | 29.88 | 30.00 | 3,853,561 | -0.17(-0.56%) |
Sep 27, 2021 | 29.96 | 30.34 | 29.85 | 30.17 | 3,004,450 | +0.37(+1.24%) |
Sep 24, 2021 | 29.40 | 30.20 | 29.32 | 29.80 | 3,388,517 | +0.38(+1.29%) |
Sep 23, 2021 | 28.80 | 29.53 | 28.71 | 29.42 | 2,799,970 | +0.74(+2.58%) |
Sep 22, 2021 | 28.82 | 29.01 | 28.45 | 28.68 | 3,826,732 | +0.09(+0.31%) |
Sep 21, 2021 | 28.50 | 28.63 | 27.88 | 28.59 | 4,563,183 | +0.63(+2.25%) |
Sep 20, 2021 | 28.09 | 28.38 | 27.71 | 27.96 | 2,848,030 | -0.61(-2.14%) |
Sep 17, 2021 | 28.76 | 28.87 | 28.36 | 28.57 | 2,577,751 | -0.29(-1.00%) |
Sep 16, 2021 | 29.12 | 29.12 | 28.54 | 28.86 | 2,001,362 | -0.29(-0.99%) |
Sep 15, 2021 | 28.95 | 29.22 | 28.82 | 29.15 | 2,633,102 | +0.19(+0.66%) |
Sep 14, 2021 | 29.30 | 29.30 | 28.68 | 28.96 | 2,335,429 | -0.32(-1.09%) |
Sep 13, 2021 | 29.21 | 29.44 | 29.05 | 29.28 | 1,860,854 | +0.32(+1.10%) |
Sep 10, 2021 | 29.54 | 29.64 | 28.95 | 28.96 | 1,757,223 | -0.56(-1.90%) |
Sep 09, 2021 | 28.55 | 29.83 | 28.51 | 29.52 | 3,585,773 | +0.45(+1.55%) |
Sep 08, 2021 | 29.24 | 29.29 | 28.92 | 29.07 | 2,796,085 | -0.24(-0.82%) |
Sep 07, 2021 | 29.08 | 29.41 | 29.06 | 29.31 | 3,795,745 | -0.55(-1.84%) |
Sep 03, 2021 | 29.99 | 30.14 | 29.64 | 29.86 | 2,002,539 | -0.20(-0.67%) |
Sep 02, 2021 | 30.26 | 30.41 | 29.96 | 30.06 | 2,662,596 | -0.19(-0.63%) |
Sep 01, 2021 | 30.48 | 30.57 | 30.10 | 30.25 | 2,131,401 | -0.29(-0.95%) |
Aug 31, 2021 | 30.92 | 31.06 | 30.51 | 30.54 | 1,740,552 | -0.46(-1.48%) |
Aug 30, 2021 | 31.51 | 31.51 | 30.98 | 31.00 | 1,736,672 | -0.30(-0.96%) |
Aug 27, 2021 | 31.00 | 31.43 | 31.00 | 31.30 | 1,228,583 | +0.38(+1.23%) |
Aug 26, 2021 | 31.14 | 31.34 | 30.90 | 30.92 | 1,023,148 | -0.33(-1.06%) |
Aug 25, 2021 | 30.87 | 31.35 | 30.71 | 31.25 | 1,338,389 | +0.28(+0.90%) |
Aug 24, 2021 | 30.71 | 31.15 | 30.53 | 30.97 | 1,426,871 | +0.43(+1.41%) |
Aug 23, 2021 | 30.84 | 30.94 | 30.43 | 30.54 | 1,511,511 | -0.14(-0.46%) |
Aug 20, 2021 | 30.28 | 30.71 | 30.23 | 30.68 | 2,344,677 | +0.27(+0.89%) |
Aug 19, 2021 | 30.42 | 30.68 | 30.22 | 30.41 | 2,543,289 | -0.43(-1.39%) |
Aug 18, 2021 | 31.06 | 31.14 | 30.81 | 30.84 | 1,625,401 | -0.25(-0.80%) |
Aug 17, 2021 | 31.14 | 31.26 | 30.73 | 31.09 | 2,211,737 | -0.33(-1.05%) |
Aug 16, 2021 | 31.79 | 31.79 | 31.38 | 31.42 | 1,823,327 | -0.47(-1.47%) |
Aug 13, 2021 | 31.55 | 31.94 | 31.45 | 31.89 | 2,785,406 | +0.39(+1.24%) |
Aug 12, 2021 | 31.40 | 31.57 | 31.04 | 31.50 | 1,690,855 | +0.25(+0.80%) |
Aug 11, 2021 | 30.86 | 31.31 | 30.64 | 31.25 | 2,064,324 | +0.49(+1.59%) |
Aug 10, 2021 | 30.38 | 30.81 | 30.24 | 30.76 | 4,137,202 | +0.43(+1.42%) |
Aug 09, 2021 | 30.15 | 30.39 | 29.92 | 30.33 | 1,827,312 | +0.16(+0.53%) |
Aug 06, 2021 | 29.94 | 30.21 | 29.79 | 30.17 | 1,416,987 | +0.45(+1.51%) |
Aug 05, 2021 | 29.91 | 30.09 | 29.62 | 29.72 | 1,964,613 | -0.06(-0.20%) |
Aug 04, 2021 | 30.12 | 30.20 | 29.75 | 29.78 | 2,326,315 | -0.46(-1.52%) |
Aug 03, 2021 | 29.89 | 30.27 | 29.73 | 30.24 | 3,467,669 | +0.27(+0.90%) |
Aug 02, 2021 | 30.17 | 30.46 | 29.85 | 29.97 | 2,130,853 | -0.13(-0.43%) |
Jul 30, 2021 | 30.20 | 30.35 | 29.96 | 30.10 | 1,939,441 | -0.03(-0.10%) |
Jul 29, 2021 | 30.08 | 30.36 | 30.02 | 30.13 | 3,138,167 | +0.16(+0.53%) |
Jul 28, 2021 | 30.02 | 30.31 | 29.51 | 29.97 | 4,521,930 | -0.27(-0.89%) |
Jul 27, 2021 | 29.56 | 30.36 | 29.22 | 30.24 | 8,775,160 | +0.86(+2.93%) |
Jul 26, 2021 | 29.06 | 29.50 | 28.68 | 29.38 | 4,493,908 | +0.40(+1.38%) |
Jul 23, 2021 | 28.61 | 29.06 | 28.52 | 28.98 | 4,231,512 | +0.55(+1.93%) |
Jul 22, 2021 | 28.59 | 28.68 | 28.35 | 28.43 | 3,405,618 | -0.08(-0.28%) |
Jul 21, 2021 | 28.16 | 28.55 | 28.16 | 28.51 | 3,108,970 | +0.60(+2.15%) |
Jul 20, 2021 | 26.96 | 28.05 | 26.42 | 27.91 | 6,818,440 | -0.08(-0.29%) |
Jul 19, 2021 | 28.09 | 28.43 | 27.82 | 27.99 | 3,037,781 | -0.75(-2.61%) |
Jul 16, 2021 | 29.74 | 29.88 | 28.72 | 28.74 | 4,218,108 | -0.92(-3.10%) |
Jul 15, 2021 | 29.75 | 30.07 | 29.50 | 29.66 | 1,944,634 | -0.31(-1.03%) |
Jul 14, 2021 | 29.83 | 30.18 | 29.70 | 29.97 | 1,530,705 | +0.16(+0.54%) |
Jul 13, 2021 | 30.23 | 30.27 | 29.70 | 29.81 | 2,318,037 | -0.62(-2.04%) |
Jul 12, 2021 | 30.11 | 30.56 | 30.00 | 30.43 | 2,040,180 | +0.06(+0.20%) |
Jul 09, 2021 | 30.42 | 30.55 | 30.11 | 30.37 | 2,092,357 | +0.34(+1.13%) |
Jul 08, 2021 | 30.27 | 30.32 | 29.86 | 30.03 | 2,628,295 | -0.47(-1.54%) |
Jul 07, 2021 | 29.95 | 30.65 | 29.95 | 30.50 | 2,529,288 | +0.36(+1.19%) |
Jul 06, 2021 | 30.85 | 30.85 | 29.80 | 30.14 | 3,344,740 | -0.73(-2.36%) |
Jul 02, 2021 | 30.62 | 30.91 | 30.39 | 30.87 | 2,024,583 | +0.25(+0.82%) |