Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.59 | 23.73 | 23.08 | 23.08 | 5,037,584 | -0.48(-2.03%) |
Sep 29, 2021 | 23.40 | 23.85 | 23.38 | 23.55 | 5,125,168 | +0.15(+0.64%) |
Sep 28, 2021 | 23.73 | 23.89 | 23.23 | 23.40 | 10,648,069 | -0.44(-1.85%) |
Sep 27, 2021 | 23.99 | 24.23 | 23.78 | 23.84 | 8,417,117 | +0.01(+0.04%) |
Sep 24, 2021 | 23.53 | 23.93 | 23.46 | 23.84 | 10,974,850 | +0.57(+2.46%) |
Sep 23, 2021 | 23.06 | 23.72 | 22.98 | 23.26 | 10,582,717 | +0.23(+0.98%) |
Sep 22, 2021 | 23.44 | 23.49 | 22.99 | 23.04 | 7,568,263 | -0.34(-1.44%) |
Sep 21, 2021 | 23.28 | 23.64 | 23.26 | 23.38 | 10,214,381 | +0.20(+0.85%) |
Sep 20, 2021 | 22.85 | 23.34 | 22.82 | 23.18 | 10,322,001 | +0.26(+1.15%) |
Sep 17, 2021 | 22.96 | 23.25 | 22.87 | 22.92 | 12,694,362 | -0.19(-0.81%) |
Sep 16, 2021 | 23.49 | 23.55 | 23.10 | 23.10 | 7,497,009 | -0.44(-1.87%) |
Sep 15, 2021 | 24.07 | 24.07 | 23.49 | 23.54 | 6,341,499 | -0.53(-2.18%) |
Sep 14, 2021 | 24.55 | 24.72 | 24.05 | 24.07 | 5,213,300 | -0.47(-1.91%) |
Sep 13, 2021 | 24.80 | 24.91 | 24.39 | 24.54 | 5,049,496 | -0.06(-0.23%) |
Sep 10, 2021 | 25.04 | 25.05 | 24.54 | 24.60 | 5,835,427 | -0.32(-1.28%) |
Sep 09, 2021 | 24.81 | 25.05 | 24.69 | 24.91 | 6,740,960 | +0.08(+0.34%) |
Sep 08, 2021 | 24.20 | 25.01 | 24.11 | 24.83 | 5,474,700 | +0.63(+2.60%) |
Sep 07, 2021 | 24.39 | 24.51 | 24.11 | 24.20 | 7,517,049 | -0.13(-0.54%) |
Sep 03, 2021 | 24.17 | 24.40 | 24.03 | 24.33 | 7,401,543 | +0.16(+0.66%) |
Sep 02, 2021 | 23.94 | 24.19 | 23.92 | 24.17 | 4,860,603 | +0.24(+1.02%) |
Sep 01, 2021 | 23.61 | 24.10 | 23.61 | 23.93 | 6,119,944 | +0.39(+1.67%) |
Aug 31, 2021 | 23.74 | 23.84 | 23.30 | 23.54 | 11,534,473 | -0.27(-1.14%) |
Aug 30, 2021 | 24.00 | 24.04 | 23.76 | 23.81 | 3,878,418 | -0.23(-0.94%) |
Aug 27, 2021 | 23.88 | 24.11 | 23.77 | 24.03 | 4,217,520 | +0.23(+0.99%) |
Aug 26, 2021 | 24.08 | 24.11 | 23.74 | 23.80 | 4,203,227 | -0.33(-1.36%) |
Aug 25, 2021 | 24.22 | 24.30 | 24.10 | 24.13 | 5,290,011 | -0.11(-0.46%) |
Aug 24, 2021 | 24.65 | 24.65 | 24.22 | 24.24 | 4,058,408 | -0.32(-1.30%) |
Aug 23, 2021 | 24.77 | 24.85 | 24.47 | 24.56 | 4,272,086 | -0.15(-0.61%) |
Aug 20, 2021 | 24.27 | 24.74 | 24.10 | 24.71 | 6,000,118 | +0.39(+1.62%) |
Aug 19, 2021 | 24.68 | 25.02 | 24.27 | 24.31 | 9,251,699 | -0.45(-1.82%) |
Aug 18, 2021 | 25.03 | 25.03 | 24.66 | 24.76 | 5,129,121 | -0.27(-1.09%) |
Aug 17, 2021 | 24.88 | 25.05 | 24.52 | 25.04 | 5,436,160 | +0.06(+0.22%) |
Aug 16, 2021 | 25.05 | 25.36 | 24.96 | 24.98 | 4,528,794 | -0.10(-0.41%) |
Aug 13, 2021 | 25.05 | 25.10 | 24.85 | 25.08 | 2,386,466 | +0.14(+0.56%) |
Aug 12, 2021 | 24.98 | 25.02 | 24.74 | 24.94 | 2,673,245 | -0.06(-0.22%) |
Aug 11, 2021 | 24.83 | 25.03 | 24.67 | 25.00 | 5,514,552 | +0.18(+0.71%) |
Aug 10, 2021 | 24.75 | 24.91 | 24.56 | 24.82 | 5,372,690 | +0.07(+0.30%) |
Aug 09, 2021 | 24.64 | 24.77 | 24.49 | 24.75 | 4,052,666 | +0.06(+0.23%) |
Aug 06, 2021 | 24.50 | 25.10 | 24.42 | 24.69 | 5,278,064 | +0.22(+0.91%) |
Aug 05, 2021 | 24.08 | 24.49 | 23.95 | 24.47 | 6,803,759 | +0.50(+2.10%) |
Aug 04, 2021 | 24.00 | 24.08 | 23.57 | 23.96 | 4,018,742 | -0.16(-0.66%) |
Aug 03, 2021 | 23.93 | 24.13 | 23.67 | 24.12 | 4,131,526 | +0.30(+1.25%) |
Aug 02, 2021 | 23.78 | 24.02 | 23.73 | 23.82 | 4,887,657 | +0.08(+0.35%) |
Jul 30, 2021 | 24.05 | 24.28 | 23.64 | 23.74 | 7,276,348 | -0.33(-1.36%) |
Jul 29, 2021 | 24.01 | 24.09 | 23.81 | 24.07 | 3,489,154 | +0.14(+0.58%) |
Jul 28, 2021 | 23.97 | 24.05 | 23.75 | 23.93 | 3,355,270 | -0.03(-0.12%) |
Jul 27, 2021 | 23.53 | 23.96 | 23.45 | 23.95 | 3,443,793 | +0.32(+1.34%) |
Jul 26, 2021 | 23.50 | 23.70 | 23.50 | 23.64 | 3,359,241 | +0.16(+0.68%) |
Jul 23, 2021 | 23.43 | 23.51 | 23.26 | 23.48 | 3,286,602 | +0.14(+0.60%) |
Jul 22, 2021 | 23.43 | 23.57 | 23.28 | 23.34 | 3,698,212 | -0.13(-0.56%) |
Jul 21, 2021 | 23.66 | 23.83 | 23.41 | 23.47 | 3,042,349 | -0.07(-0.28%) |
Jul 20, 2021 | 23.24 | 23.58 | 23.17 | 23.53 | 5,226,369 | +0.34(+1.49%) |
Jul 19, 2021 | 23.76 | 23.79 | 22.91 | 23.19 | 6,005,910 | -0.67(-2.81%) |
Jul 16, 2021 | 23.66 | 23.96 | 23.62 | 23.86 | 4,835,291 | +0.25(+1.07%) |
Jul 15, 2021 | 23.00 | 23.65 | 23.00 | 23.61 | 4,976,821 | +0.51(+2.22%) |
Jul 14, 2021 | 23.02 | 23.26 | 22.91 | 23.10 | 3,890,038 | +0.08(+0.36%) |
Jul 13, 2021 | 23.41 | 23.46 | 23.00 | 23.01 | 4,348,339 | -0.49(-2.10%) |
Jul 12, 2021 | 23.64 | 23.68 | 23.43 | 23.51 | 5,332,502 | -0.24(-1.02%) |
Jul 09, 2021 | 23.67 | 23.79 | 23.50 | 23.75 | 10,351,246 | +0.20(+0.83%) |
Jul 08, 2021 | 23.02 | 23.58 | 22.99 | 23.55 | 13,706,615 | +0.23(+1.00%) |
Jul 07, 2021 | 23.13 | 23.36 | 22.98 | 23.32 | 6,359,402 | +0.11(+0.48%) |
Jul 06, 2021 | 23.12 | 23.22 | 22.76 | 23.21 | 7,296,978 | -0.02(-0.08%) |
Jul 02, 2021 | 23.09 | 23.24 | 22.87 | 23.23 | 5,548,531 | +0.17(+0.73%) |