Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.12 | 24.35 | 23.74 | 24.11 | 3,371,120 | +0.00(+0.00%) |
Sep 29, 2021 | 24.53 | 24.92 | 24.00 | 24.11 | 4,520,955 | +0.05(+0.20%) |
Sep 28, 2021 | 24.41 | 24.50 | 23.72 | 24.06 | 4,860,811 | -0.32(-1.31%) |
Sep 27, 2021 | 23.99 | 24.50 | 23.89 | 24.38 | 5,714,360 | +0.40(+1.65%) |
Sep 24, 2021 | 23.55 | 24.01 | 23.11 | 23.99 | 5,340,531 | +0.01(+0.04%) |
Sep 23, 2021 | 24.00 | 24.27 | 23.72 | 23.98 | 4,847,853 | +0.09(+0.36%) |
Sep 22, 2021 | 23.80 | 24.75 | 23.52 | 23.89 | 8,136,794 | +1.44(+6.43%) |
Sep 21, 2021 | 23.56 | 23.69 | 22.29 | 22.45 | 7,677,203 | -0.75(-3.25%) |
Sep 20, 2021 | 22.48 | 23.22 | 22.02 | 23.20 | 8,584,235 | -0.67(-2.80%) |
Sep 17, 2021 | 24.47 | 24.54 | 23.55 | 23.87 | 7,977,737 | -1.12(-4.49%) |
Sep 16, 2021 | 25.14 | 25.27 | 24.50 | 24.99 | 4,949,979 | -0.95(-3.66%) |
Sep 15, 2021 | 25.37 | 26.21 | 25.20 | 25.94 | 6,925,796 | +0.93(+3.72%) |
Sep 14, 2021 | 23.76 | 25.78 | 23.14 | 25.01 | 15,226,473 | +1.20(+5.04%) |
Sep 13, 2021 | 24.53 | 24.70 | 23.47 | 23.81 | 4,617,777 | -0.60(-2.45%) |
Sep 10, 2021 | 24.30 | 24.82 | 24.11 | 24.41 | 7,744,373 | +0.78(+3.31%) |
Sep 09, 2021 | 23.19 | 23.85 | 23.19 | 23.63 | 4,374,428 | +0.62(+2.69%) |
Sep 08, 2021 | 24.21 | 24.21 | 22.91 | 23.01 | 6,242,752 | -1.20(-4.95%) |
Sep 07, 2021 | 23.75 | 24.32 | 23.52 | 24.21 | 5,435,674 | +0.42(+1.75%) |
Sep 03, 2021 | 23.14 | 23.92 | 23.13 | 23.79 | 4,953,208 | +0.72(+3.10%) |
Sep 02, 2021 | 22.42 | 23.29 | 22.42 | 23.08 | 6,435,345 | +0.98(+4.42%) |
Sep 01, 2021 | 21.52 | 22.22 | 21.38 | 22.10 | 3,544,336 | +0.31(+1.42%) |
Aug 31, 2021 | 22.11 | 22.19 | 21.45 | 21.79 | 2,645,849 | -0.09(-0.40%) |
Aug 30, 2021 | 22.28 | 22.28 | 21.81 | 21.88 | 2,239,625 | -0.21(-0.96%) |
Aug 27, 2021 | 21.26 | 22.26 | 21.26 | 22.09 | 4,147,169 | +1.06(+5.06%) |
Aug 26, 2021 | 21.03 | 21.43 | 20.84 | 21.03 | 3,538,525 | +0.00(+0.00%) |
Aug 25, 2021 | 20.47 | 21.21 | 20.32 | 21.03 | 3,764,641 | +0.56(+2.74%) |
Aug 24, 2021 | 20.68 | 20.93 | 20.45 | 20.47 | 3,354,368 | +0.18(+0.91%) |
Aug 23, 2021 | 19.66 | 20.33 | 19.57 | 20.28 | 5,571,364 | +1.26(+6.60%) |
Aug 20, 2021 | 18.99 | 19.33 | 18.67 | 19.03 | 5,305,969 | -0.13(-0.66%) |
Aug 19, 2021 | 20.14 | 20.25 | 18.96 | 19.15 | 10,781,774 | -1.83(-8.71%) |
Aug 18, 2021 | 20.49 | 21.13 | 20.38 | 20.98 | 6,370,436 | +0.20(+0.98%) |
Aug 17, 2021 | 21.07 | 21.22 | 20.54 | 20.78 | 7,218,360 | -0.75(-3.50%) |
Aug 16, 2021 | 21.65 | 21.67 | 21.08 | 21.53 | 3,621,105 | -0.54(-2.45%) |
Aug 13, 2021 | 22.17 | 22.33 | 22.00 | 22.07 | 2,121,716 | +0.03(+0.13%) |
Aug 12, 2021 | 21.97 | 22.10 | 21.61 | 22.04 | 2,744,069 | -0.18(-0.83%) |
Aug 11, 2021 | 22.19 | 22.78 | 21.77 | 22.23 | 3,397,623 | +0.14(+0.61%) |
Aug 10, 2021 | 20.98 | 22.15 | 20.92 | 22.09 | 4,511,125 | +1.13(+5.39%) |
Aug 09, 2021 | 20.87 | 21.05 | 20.70 | 20.96 | 2,264,205 | -0.23(-1.09%) |
Aug 06, 2021 | 21.22 | 21.37 | 20.98 | 21.19 | 3,237,073 | +0.37(+1.76%) |
Aug 05, 2021 | 20.85 | 21.25 | 20.67 | 20.82 | 2,687,512 | -0.22(-1.06%) |
Aug 04, 2021 | 21.40 | 21.57 | 21.03 | 21.05 | 3,612,085 | -0.56(-2.59%) |
Aug 03, 2021 | 21.58 | 21.68 | 20.94 | 21.61 | 3,182,042 | +0.00(+0.00%) |
Aug 02, 2021 | 22.28 | 22.49 | 21.56 | 21.61 | 2,706,724 | -0.46(-2.10%) |
Jul 30, 2021 | 22.14 | 22.43 | 21.76 | 22.07 | 3,618,566 | -0.38(-1.68%) |
Jul 29, 2021 | 22.39 | 22.72 | 22.13 | 22.45 | 4,409,163 | +0.60(+2.74%) |
Jul 28, 2021 | 21.16 | 21.92 | 21.03 | 21.85 | 3,692,627 | +0.91(+4.34%) |
Jul 27, 2021 | 20.53 | 21.06 | 20.03 | 20.94 | 5,302,078 | -0.15(-0.73%) |
Jul 26, 2021 | 20.73 | 21.58 | 20.69 | 21.10 | 5,778,893 | +0.81(+4.00%) |
Jul 23, 2021 | 20.74 | 20.82 | 20.15 | 20.28 | 3,448,985 | -0.13(-0.62%) |
Jul 22, 2021 | 20.40 | 20.60 | 20.03 | 20.41 | 4,292,448 | -0.06(-0.28%) |
Jul 21, 2021 | 19.80 | 20.64 | 19.74 | 20.47 | 5,263,797 | +1.11(+5.74%) |
Jul 20, 2021 | 19.40 | 19.72 | 19.01 | 19.36 | 6,674,621 | +0.01(+0.05%) |
Jul 19, 2021 | 19.67 | 19.71 | 19.11 | 19.35 | 8,375,349 | -1.43(-6.88%) |
Jul 16, 2021 | 21.58 | 21.72 | 20.65 | 20.78 | 4,009,066 | -0.89(-4.10%) |
Jul 15, 2021 | 21.69 | 22.14 | 21.50 | 21.67 | 3,107,612 | -0.15(-0.71%) |
Jul 14, 2021 | 22.58 | 22.76 | 21.74 | 21.82 | 2,677,754 | -0.36(-1.61%) |
Jul 13, 2021 | 22.64 | 22.75 | 22.05 | 22.18 | 3,214,222 | -0.63(-2.75%) |
Jul 12, 2021 | 22.48 | 22.91 | 22.25 | 22.81 | 2,491,210 | +0.07(+0.30%) |
Jul 09, 2021 | 22.07 | 22.76 | 22.03 | 22.74 | 4,261,259 | +1.17(+5.42%) |
Jul 08, 2021 | 21.21 | 21.64 | 20.71 | 21.57 | 4,154,066 | -0.27(-1.24%) |
Jul 07, 2021 | 21.68 | 22.28 | 21.55 | 21.84 | 3,746,901 | +0.43(+1.99%) |
Jul 06, 2021 | 22.71 | 22.73 | 21.28 | 21.41 | 3,564,604 | -0.99(-4.40%) |
Jul 02, 2021 | 22.29 | 22.45 | 21.84 | 22.40 | 2,467,328 | +0.38(+1.71%) |