Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.35 | 28.45 | 27.56 | 27.85 | 7,316,835 | -0.38(-1.35%) |
Sep 29, 2021 | 28.22 | 28.49 | 27.95 | 28.23 | 9,287,894 | +0.12(+0.43%) |
Sep 28, 2021 | 28.70 | 29.11 | 27.81 | 28.11 | 8,529,276 | -0.68(-2.36%) |
Sep 27, 2021 | 28.25 | 28.80 | 27.78 | 28.79 | 8,901,501 | +0.48(+1.70%) |
Sep 24, 2021 | 28.78 | 29.08 | 28.19 | 28.31 | 7,110,342 | -0.76(-2.61%) |
Sep 23, 2021 | 28.57 | 29.34 | 28.30 | 29.07 | 8,866,559 | +0.62(+2.18%) |
Sep 22, 2021 | 28.70 | 29.13 | 28.29 | 28.45 | 7,651,004 | -0.42(-1.45%) |
Sep 21, 2021 | 29.21 | 29.43 | 28.67 | 28.87 | 5,890,698 | -0.27(-0.93%) |
Sep 20, 2021 | 29.14 | 29.48 | 28.91 | 29.14 | 9,157,710 | -0.58(-1.95%) |
Sep 17, 2021 | 29.35 | 29.99 | 28.99 | 29.72 | 12,865,642 | +0.31(+1.05%) |
Sep 16, 2021 | 29.32 | 29.47 | 28.86 | 29.41 | 6,919,582 | +0.02(+0.07%) |
Sep 15, 2021 | 29.80 | 29.88 | 28.85 | 29.39 | 11,841,074 | -0.48(-1.61%) |
Sep 14, 2021 | 30.19 | 30.20 | 28.98 | 29.87 | 29,348,222 | -0.65(-2.13%) |
Sep 13, 2021 | 30.10 | 30.88 | 29.93 | 30.52 | 6,692,518 | +0.54(+1.80%) |
Sep 10, 2021 | 30.52 | 31.19 | 29.94 | 29.98 | 5,875,457 | -0.27(-0.89%) |
Sep 09, 2021 | 31.12 | 31.59 | 30.22 | 30.25 | 7,843,546 | -1.10(-3.51%) |
Sep 08, 2021 | 31.63 | 32.88 | 31.05 | 31.35 | 16,974,608 | -1.20(-3.69%) |
Sep 07, 2021 | 29.99 | 32.79 | 29.59 | 32.55 | 24,617,170 | +2.90(+9.78%) |
Sep 03, 2021 | 30.00 | 30.03 | 29.20 | 29.65 | 11,339,567 | -0.20(-0.67%) |
Sep 02, 2021 | 31.38 | 31.40 | 29.83 | 29.85 | 10,265,526 | -1.44(-4.60%) |
Sep 01, 2021 | 30.00 | 31.50 | 29.55 | 31.29 | 12,247,678 | +1.33(+4.44%) |
Aug 31, 2021 | 30.00 | 30.38 | 29.70 | 29.96 | 6,678,352 | -0.13(-0.43%) |
Aug 30, 2021 | 29.99 | 30.20 | 28.96 | 30.09 | 11,456,274 | +0.10(+0.33%) |
Aug 27, 2021 | 30.75 | 30.91 | 29.94 | 29.99 | 9,171,732 | -0.94(-3.04%) |
Aug 26, 2021 | 30.92 | 31.64 | 30.56 | 30.93 | 10,261,271 | +0.07(+0.23%) |
Aug 25, 2021 | 32.00 | 32.00 | 30.76 | 30.86 | 9,517,421 | -0.92(-2.89%) |
Aug 24, 2021 | 30.70 | 32.10 | 30.43 | 31.78 | 14,753,073 | +1.23(+4.03%) |
Aug 23, 2021 | 31.80 | 31.82 | 30.18 | 30.55 | 14,467,129 | -0.74(-2.36%) |
Aug 20, 2021 | 31.80 | 32.13 | 30.71 | 31.29 | 17,175,718 | -0.44(-1.39%) |
Aug 19, 2021 | 32.29 | 32.78 | 31.61 | 31.73 | 8,625,147 | -0.64(-1.98%) |
Aug 18, 2021 | 33.00 | 33.64 | 32.37 | 32.37 | 13,764,152 | -1.26(-3.75%) |
Aug 17, 2021 | 33.03 | 33.95 | 32.22 | 33.63 | 8,512,075 | +0.41(+1.23%) |
Aug 16, 2021 | 33.79 | 33.85 | 32.46 | 33.22 | 15,174,830 | -0.65(-1.92%) |
Aug 13, 2021 | 34.65 | 36.49 | 33.01 | 33.87 | 42,029,624 | -0.26(-0.76%) |
Aug 12, 2021 | 34.25 | 35.05 | 33.89 | 34.13 | 21,308,824 | -3.07(-8.25%) |
Aug 11, 2021 | 36.30 | 37.55 | 36.16 | 37.20 | 8,515,276 | +0.50(+1.36%) |
Aug 10, 2021 | 39.73 | 39.84 | 36.34 | 36.70 | 7,944,488 | -2.79(-7.07%) |
Aug 09, 2021 | 38.40 | 39.86 | 38.32 | 39.49 | 3,378,440 | +0.69(+1.78%) |
Aug 06, 2021 | 39.70 | 40.38 | 38.71 | 38.80 | 3,807,375 | -1.26(-3.15%) |
Aug 05, 2021 | 38.72 | 40.11 | 38.46 | 40.06 | 3,620,172 | +0.69(+1.75%) |
Aug 04, 2021 | 37.94 | 40.11 | 37.88 | 39.37 | 5,068,719 | +1.34(+3.52%) |
Aug 03, 2021 | 36.50 | 38.03 | 36.23 | 38.03 | 4,851,359 | +1.29(+3.51%) |
Aug 02, 2021 | 36.52 | 37.91 | 36.02 | 36.74 | 4,998,303 | +0.42(+1.16%) |
Jul 30, 2021 | 37.25 | 37.34 | 35.75 | 36.32 | 4,890,478 | -1.25(-3.33%) |
Jul 29, 2021 | 38.02 | 38.59 | 36.90 | 37.57 | 3,684,214 | -0.82(-2.14%) |
Jul 28, 2021 | 38.27 | 38.95 | 37.69 | 38.39 | 3,118,497 | +0.85(+2.26%) |
Jul 27, 2021 | 36.66 | 38.03 | 36.62 | 37.54 | 3,850,127 | +0.35(+0.94%) |
Jul 26, 2021 | 38.30 | 38.42 | 36.76 | 37.19 | 6,038,470 | -1.42(-3.68%) |
Jul 23, 2021 | 39.47 | 39.55 | 37.65 | 38.61 | 3,718,387 | +0.05(+0.13%) |
Jul 22, 2021 | 39.67 | 39.68 | 38.43 | 38.56 | 3,273,566 | -1.09(-2.75%) |
Jul 21, 2021 | 39.47 | 40.18 | 39.23 | 39.65 | 3,143,746 | +0.82(+2.11%) |
Jul 20, 2021 | 40.00 | 40.30 | 38.55 | 38.83 | 3,920,943 | -1.07(-2.68%) |
Jul 19, 2021 | 39.49 | 40.03 | 38.75 | 39.90 | 3,341,808 | -0.29(-0.72%) |
Jul 16, 2021 | 41.40 | 42.04 | 39.95 | 40.19 | 7,221,431 | -2.06(-4.88%) |
Jul 15, 2021 | 43.56 | 44.47 | 41.82 | 42.25 | 5,789,892 | -1.81(-4.11%) |
Jul 14, 2021 | 44.33 | 45.53 | 43.84 | 44.06 | 3,965,480 | -0.48(-1.08%) |
Jul 13, 2021 | 42.51 | 46.00 | 42.44 | 44.54 | 6,923,856 | +1.46(+3.39%) |
Jul 12, 2021 | 42.20 | 43.63 | 41.65 | 43.08 | 3,164,180 | +0.95(+2.25%) |
Jul 09, 2021 | 40.90 | 42.88 | 40.02 | 42.13 | 3,731,944 | +2.13(+5.33%) |
Jul 08, 2021 | 39.00 | 40.47 | 38.95 | 40.00 | 2,496,791 | -0.03(-0.07%) |
Jul 07, 2021 | 40.50 | 40.51 | 39.10 | 40.03 | 3,230,190 | +0.08(+0.20%) |
Jul 06, 2021 | 40.61 | 41.33 | 39.85 | 39.95 | 3,184,061 | -0.51(-1.26%) |
Jul 02, 2021 | 41.19 | 41.42 | 40.10 | 40.46 | 2,931,569 | -1.06(-2.55%) |