Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.17 | 21.27 | 21.00 | 21.02 | 7,771,846 | -0.22(-1.02%) |
Sep 29, 2021 | 21.11 | 21.33 | 20.97 | 21.24 | 10,216,231 | +0.37(+1.77%) |
Sep 28, 2021 | 21.25 | 21.26 | 20.85 | 20.87 | 9,020,403 | -0.77(-3.54%) |
Sep 27, 2021 | 21.95 | 21.95 | 21.61 | 21.64 | 7,894,537 | -0.74(-3.29%) |
Sep 24, 2021 | 22.39 | 22.49 | 22.28 | 22.37 | 5,773,896 | -0.05(-0.21%) |
Sep 23, 2021 | 22.37 | 22.48 | 22.30 | 22.42 | 5,634,784 | +0.43(+1.98%) |
Sep 22, 2021 | 21.84 | 22.09 | 21.80 | 21.99 | 7,000,149 | +0.14(+0.65%) |
Sep 21, 2021 | 21.85 | 21.95 | 21.82 | 21.84 | 5,064,608 | +0.34(+1.58%) |
Sep 20, 2021 | 21.49 | 21.68 | 21.32 | 21.50 | 7,566,382 | -0.09(-0.39%) |
Sep 17, 2021 | 21.68 | 21.70 | 21.47 | 21.59 | 8,541,812 | -0.23(-1.04%) |
Sep 16, 2021 | 22.06 | 22.06 | 21.70 | 21.82 | 6,936,890 | -0.26(-1.20%) |
Sep 15, 2021 | 22.04 | 22.09 | 21.93 | 22.08 | 5,117,959 | +0.34(+1.56%) |
Sep 14, 2021 | 21.77 | 21.86 | 21.69 | 21.74 | 4,202,230 | +0.05(+0.22%) |
Sep 13, 2021 | 21.80 | 21.89 | 21.56 | 21.69 | 6,215,848 | -0.03(-0.13%) |
Sep 10, 2021 | 21.80 | 21.83 | 21.67 | 21.72 | 4,446,749 | +0.06(+0.26%) |
Sep 09, 2021 | 21.99 | 22.00 | 21.65 | 21.66 | 8,782,442 | -0.25(-1.12%) |
Sep 08, 2021 | 22.05 | 22.12 | 21.84 | 21.91 | 4,605,863 | -0.23(-1.02%) |
Sep 07, 2021 | 22.66 | 22.74 | 22.11 | 22.14 | 8,917,340 | -0.57(-2.50%) |
Sep 03, 2021 | 22.54 | 22.75 | 22.48 | 22.70 | 4,002,242 | +0.31(+1.39%) |
Sep 02, 2021 | 22.28 | 22.39 | 22.12 | 22.39 | 6,557,169 | +0.14(+0.64%) |
Sep 01, 2021 | 22.30 | 22.38 | 22.20 | 22.25 | 9,916,065 | -0.26(-1.13%) |
Aug 31, 2021 | 22.60 | 22.68 | 22.49 | 22.51 | 5,757,133 | +0.09(+0.42%) |
Aug 30, 2021 | 22.41 | 22.52 | 22.36 | 22.41 | 3,611,280 | -0.01(-0.04%) |
Aug 27, 2021 | 22.44 | 22.57 | 22.39 | 22.42 | 4,885,864 | +0.07(+0.30%) |
Aug 26, 2021 | 22.55 | 22.57 | 22.34 | 22.35 | 4,384,703 | -0.30(-1.33%) |
Aug 25, 2021 | 22.57 | 22.74 | 22.44 | 22.66 | 4,363,755 | +0.09(+0.42%) |
Aug 24, 2021 | 22.62 | 22.70 | 22.43 | 22.56 | 6,802,628 | -0.21(-0.91%) |
Aug 23, 2021 | 22.65 | 22.81 | 22.58 | 22.77 | 4,792,454 | +0.21(+0.92%) |
Aug 20, 2021 | 22.30 | 22.59 | 22.27 | 22.56 | 3,570,972 | +0.31(+1.40%) |
Aug 19, 2021 | 22.02 | 22.37 | 21.95 | 22.25 | 5,198,290 | +0.07(+0.30%) |
Aug 18, 2021 | 22.21 | 22.55 | 22.17 | 22.18 | 6,282,439 | -0.08(-0.34%) |
Aug 17, 2021 | 22.31 | 22.44 | 22.09 | 22.26 | 5,106,670 | +0.15(+0.68%) |
Aug 16, 2021 | 22.25 | 22.31 | 22.03 | 22.11 | 3,847,757 | -0.22(-0.97%) |
Aug 13, 2021 | 22.10 | 22.43 | 22.08 | 22.33 | 3,901,826 | +0.29(+1.33%) |
Aug 12, 2021 | 21.83 | 22.15 | 21.78 | 22.03 | 4,390,208 | +0.31(+1.44%) |
Aug 11, 2021 | 21.58 | 21.72 | 21.56 | 21.72 | 3,024,544 | +0.20(+0.92%) |
Aug 10, 2021 | 21.70 | 21.81 | 21.48 | 21.52 | 5,074,183 | -0.09(-0.44%) |
Aug 09, 2021 | 21.51 | 21.66 | 21.50 | 21.62 | 5,205,018 | +0.07(+0.31%) |
Aug 06, 2021 | 21.23 | 21.55 | 21.19 | 21.55 | 4,304,765 | +0.22(+1.02%) |
Aug 05, 2021 | 21.48 | 21.53 | 21.29 | 21.33 | 5,560,278 | -0.06(-0.27%) |
Aug 04, 2021 | 21.44 | 21.49 | 21.28 | 21.39 | 5,996,155 | -0.23(-1.05%) |
Aug 03, 2021 | 21.29 | 21.66 | 21.29 | 21.62 | 6,993,341 | +0.58(+2.74%) |
Aug 02, 2021 | 21.06 | 21.22 | 20.98 | 21.04 | 5,861,663 | +0.14(+0.68%) |
Jul 30, 2021 | 20.67 | 20.91 | 20.67 | 20.90 | 4,724,858 | +0.19(+0.91%) |
Jul 29, 2021 | 20.66 | 20.91 | 20.66 | 20.71 | 6,295,235 | +0.07(+0.32%) |
Jul 28, 2021 | 20.65 | 20.72 | 20.52 | 20.64 | 3,803,296 | +0.13(+0.64%) |
Jul 27, 2021 | 20.41 | 20.59 | 20.36 | 20.51 | 9,765,302 | +0.00(+0.00%) |
Jul 26, 2021 | 20.60 | 20.62 | 20.38 | 20.51 | 5,163,312 | -0.02(-0.09%) |
Jul 23, 2021 | 20.19 | 20.54 | 20.19 | 20.53 | 5,096,381 | +0.38(+1.88%) |
Jul 22, 2021 | 20.27 | 20.30 | 20.13 | 20.15 | 4,346,635 | +0.02(+0.09%) |
Jul 21, 2021 | 19.82 | 20.14 | 19.78 | 20.13 | 4,258,520 | +0.35(+1.77%) |
Jul 20, 2021 | 19.60 | 19.86 | 19.60 | 19.78 | 3,945,729 | +0.28(+1.45%) |
Jul 19, 2021 | 19.46 | 19.62 | 19.37 | 19.50 | 6,575,851 | -0.21(-1.05%) |
Jul 16, 2021 | 19.92 | 20.03 | 19.65 | 19.71 | 11,275,453 | -0.26(-1.28%) |
Jul 15, 2021 | 20.16 | 20.22 | 19.91 | 19.96 | 5,320,492 | -0.25(-1.22%) |
Jul 14, 2021 | 20.34 | 20.66 | 20.10 | 20.21 | 7,236,519 | +0.32(+1.62%) |
Jul 13, 2021 | 19.75 | 19.93 | 19.72 | 19.89 | 9,387,072 | +0.00(+0.00%) |
Jul 12, 2021 | 19.89 | 19.95 | 19.85 | 19.89 | 5,553,678 | -0.27(-1.36%) |
Jul 09, 2021 | 19.91 | 20.16 | 19.83 | 20.16 | 5,089,455 | +0.37(+1.86%) |
Jul 08, 2021 | 19.72 | 19.79 | 19.60 | 19.79 | 5,757,132 | -0.22(-1.09%) |
Jul 07, 2021 | 20.03 | 20.06 | 19.80 | 20.01 | 4,504,839 | +0.07(+0.33%) |
Jul 06, 2021 | 19.87 | 19.95 | 19.82 | 19.95 | 6,063,173 | +0.04(+0.19%) |
Jul 02, 2021 | 19.94 | 19.98 | 19.86 | 19.91 | 5,195,423 | +0.10(+0.52%) |