Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.99 | 22.21 | 20.98 | 21.01 | 2,170,178 | -1.03(-4.67%) |
Sep 29, 2021 | 22.30 | 22.49 | 21.65 | 22.04 | 2,496,238 | -0.25(-1.12%) |
Sep 28, 2021 | 22.33 | 23.06 | 22.01 | 22.29 | 2,437,678 | -0.71(-3.09%) |
Sep 27, 2021 | 22.65 | 23.12 | 22.48 | 23.00 | 1,003,619 | +0.48(+2.13%) |
Sep 24, 2021 | 22.36 | 22.76 | 22.23 | 22.52 | 892,125 | +0.02(+0.09%) |
Sep 23, 2021 | 22.74 | 22.85 | 22.48 | 22.50 | 515,853 | +0.02(+0.09%) |
Sep 22, 2021 | 22.48 | 22.69 | 22.16 | 22.48 | 665,178 | +0.17(+0.76%) |
Sep 21, 2021 | 22.59 | 23.00 | 22.18 | 22.31 | 581,020 | -0.07(-0.31%) |
Sep 20, 2021 | 21.78 | 22.48 | 21.68 | 22.38 | 804,374 | -0.18(-0.80%) |
Sep 17, 2021 | 22.88 | 22.88 | 22.30 | 22.56 | 1,298,263 | -0.06(-0.26%) |
Sep 16, 2021 | 22.05 | 22.67 | 21.92 | 22.62 | 892,016 | +0.38(+1.71%) |
Sep 15, 2021 | 22.65 | 22.69 | 21.74 | 22.24 | 1,792,842 | -0.49(-2.15%) |
Sep 14, 2021 | 23.84 | 23.91 | 22.65 | 22.73 | 968,301 | -1.12(-4.69%) |
Sep 13, 2021 | 23.34 | 23.93 | 22.85 | 23.85 | 656,778 | +0.58(+2.49%) |
Sep 10, 2021 | 23.90 | 24.14 | 23.27 | 23.27 | 463,310 | -0.43(-1.81%) |
Sep 09, 2021 | 23.39 | 23.86 | 23.16 | 23.70 | 668,841 | +0.41(+1.76%) |
Sep 08, 2021 | 23.09 | 23.50 | 22.69 | 23.29 | 938,263 | -0.08(-0.34%) |
Sep 07, 2021 | 24.06 | 24.57 | 23.35 | 23.37 | 1,460,604 | -0.73(-3.03%) |
Sep 03, 2021 | 24.55 | 24.72 | 23.75 | 24.10 | 867,605 | -0.43(-1.75%) |
Sep 02, 2021 | 25.22 | 25.36 | 24.33 | 24.53 | 1,021,415 | -0.59(-2.35%) |
Sep 01, 2021 | 24.39 | 25.60 | 24.27 | 25.12 | 1,078,424 | +0.73(+2.99%) |
Aug 31, 2021 | 25.01 | 25.11 | 23.93 | 24.39 | 971,788 | -0.72(-2.87%) |
Aug 30, 2021 | 25.40 | 25.65 | 24.71 | 25.11 | 749,009 | -0.10(-0.40%) |
Aug 27, 2021 | 25.11 | 25.89 | 24.52 | 25.21 | 679,772 | +0.21(+0.84%) |
Aug 26, 2021 | 26.06 | 26.06 | 24.88 | 25.00 | 657,710 | -1.18(-4.51%) |
Aug 25, 2021 | 26.23 | 26.74 | 26.06 | 26.18 | 913,358 | -0.62(-2.31%) |
Aug 24, 2021 | 25.81 | 26.92 | 25.78 | 26.80 | 603,942 | +1.22(+4.77%) |
Aug 23, 2021 | 25.08 | 25.90 | 24.97 | 25.58 | 618,627 | +0.72(+2.90%) |
Aug 20, 2021 | 24.65 | 24.99 | 24.29 | 24.86 | 465,367 | +0.27(+1.10%) |
Aug 19, 2021 | 24.99 | 25.73 | 24.48 | 24.59 | 838,802 | -0.79(-3.11%) |
Aug 18, 2021 | 25.20 | 25.95 | 25.07 | 25.38 | 423,186 | +0.09(+0.36%) |
Aug 17, 2021 | 25.64 | 25.64 | 24.83 | 25.29 | 489,858 | -0.67(-2.58%) |
Aug 16, 2021 | 26.63 | 26.67 | 25.87 | 25.96 | 541,289 | -0.77(-2.88%) |
Aug 13, 2021 | 27.22 | 27.23 | 26.46 | 26.73 | 450,316 | -0.59(-2.16%) |
Aug 12, 2021 | 27.30 | 27.52 | 26.80 | 27.32 | 530,609 | -0.26(-0.94%) |
Aug 11, 2021 | 26.64 | 27.83 | 26.24 | 27.58 | 745,589 | +1.02(+3.84%) |
Aug 10, 2021 | 27.00 | 27.43 | 25.22 | 26.56 | 1,867,575 | +1.82(+7.35%) |
Aug 09, 2021 | 25.26 | 25.40 | 24.29 | 24.74 | 1,562,781 | -0.80(-3.13%) |
Aug 06, 2021 | 26.19 | 26.45 | 25.49 | 25.54 | 661,681 | -0.57(-2.18%) |
Aug 05, 2021 | 25.66 | 26.32 | 25.58 | 26.11 | 710,428 | +0.52(+2.03%) |
Aug 04, 2021 | 26.21 | 26.59 | 25.48 | 25.59 | 510,236 | -0.85(-3.21%) |
Aug 03, 2021 | 26.45 | 26.52 | 25.71 | 26.44 | 532,787 | +0.00(+0.00%) |
Aug 02, 2021 | 26.58 | 26.92 | 26.31 | 26.44 | 298,292 | +0.11(+0.42%) |
Jul 30, 2021 | 26.36 | 26.96 | 26.05 | 26.33 | 691,147 | -0.28(-1.05%) |
Jul 29, 2021 | 26.55 | 27.31 | 26.37 | 26.61 | 495,140 | +0.41(+1.56%) |
Jul 28, 2021 | 26.09 | 26.56 | 25.77 | 26.20 | 331,064 | +0.28(+1.08%) |
Jul 27, 2021 | 26.18 | 26.38 | 25.21 | 25.92 | 555,463 | -0.49(-1.85%) |
Jul 26, 2021 | 26.73 | 26.91 | 26.16 | 26.41 | 581,547 | -0.19(-0.71%) |
Jul 23, 2021 | 26.35 | 26.72 | 26.17 | 26.60 | 667,309 | +0.48(+1.84%) |
Jul 22, 2021 | 26.15 | 26.38 | 25.56 | 26.12 | 815,905 | -0.03(-0.11%) |
Jul 21, 2021 | 25.80 | 26.30 | 25.38 | 26.15 | 997,641 | +0.30(+1.16%) |
Jul 20, 2021 | 24.33 | 26.07 | 24.08 | 25.85 | 1,569,869 | +1.61(+6.64%) |
Jul 19, 2021 | 23.97 | 24.59 | 23.81 | 24.24 | 1,330,299 | -0.61(-2.45%) |
Jul 16, 2021 | 25.18 | 25.25 | 24.76 | 24.85 | 891,557 | -0.11(-0.44%) |
Jul 15, 2021 | 25.38 | 25.71 | 24.72 | 24.96 | 1,359,074 | -0.61(-2.38%) |
Jul 14, 2021 | 26.33 | 26.33 | 25.45 | 25.57 | 797,926 | -0.59(-2.25%) |
Jul 13, 2021 | 26.71 | 26.71 | 26.06 | 26.16 | 451,142 | -0.58(-2.17%) |
Jul 12, 2021 | 26.84 | 27.10 | 26.52 | 26.74 | 556,295 | -0.18(-0.67%) |
Jul 09, 2021 | 26.33 | 27.43 | 26.24 | 26.92 | 581,678 | +0.88(+3.40%) |
Jul 08, 2021 | 26.18 | 26.46 | 25.33 | 26.04 | 876,939 | -0.70(-2.64%) |
Jul 07, 2021 | 27.10 | 27.23 | 26.25 | 26.74 | 1,587,504 | -0.37(-1.36%) |
Jul 06, 2021 | 27.24 | 27.32 | 26.79 | 27.11 | 852,284 | -0.04(-0.15%) |
Jul 02, 2021 | 27.81 | 28.14 | 27.05 | 27.15 | 685,823 | -0.72(-2.58%) |