Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.56 | 23.86 | 23.50 | 23.67 | 1,969,995 | +0.17(+0.72%) |
Sep 29, 2021 | 24.20 | 24.32 | 23.25 | 23.50 | 4,028,342 | -0.56(-2.33%) |
Sep 28, 2021 | 24.96 | 25.09 | 24.02 | 24.06 | 4,350,069 | -1.17(-4.64%) |
Sep 27, 2021 | 25.50 | 25.67 | 25.14 | 25.23 | 4,304,181 | -0.01(-0.04%) |
Sep 24, 2021 | 24.63 | 25.33 | 24.62 | 25.24 | 3,551,140 | +0.55(+2.23%) |
Sep 23, 2021 | 24.10 | 24.72 | 23.85 | 24.69 | 3,460,183 | +0.58(+2.41%) |
Sep 22, 2021 | 23.12 | 24.26 | 23.05 | 24.11 | 3,686,328 | +0.87(+3.74%) |
Sep 21, 2021 | 22.71 | 23.38 | 22.59 | 23.24 | 3,230,168 | +0.67(+2.97%) |
Sep 20, 2021 | 22.54 | 22.76 | 22.19 | 22.57 | 2,254,984 | -0.35(-1.53%) |
Sep 17, 2021 | 23.03 | 23.20 | 22.59 | 22.92 | 3,290,850 | -0.12(-0.52%) |
Sep 16, 2021 | 23.05 | 23.19 | 22.68 | 23.04 | 1,152,466 | -0.12(-0.52%) |
Sep 15, 2021 | 22.54 | 23.31 | 22.46 | 23.16 | 2,121,729 | +0.55(+2.43%) |
Sep 14, 2021 | 23.41 | 23.63 | 22.52 | 22.61 | 2,332,156 | -0.79(-3.38%) |
Sep 13, 2021 | 22.66 | 23.61 | 22.50 | 23.40 | 4,898,243 | +0.56(+2.45%) |
Sep 10, 2021 | 23.53 | 23.86 | 22.78 | 22.84 | 4,314,226 | -0.76(-3.22%) |
Sep 09, 2021 | 25.47 | 25.51 | 23.59 | 23.60 | 4,985,307 | -1.75(-6.90%) |
Sep 08, 2021 | 25.71 | 26.09 | 25.30 | 25.35 | 1,500,544 | -0.36(-1.40%) |
Sep 07, 2021 | 26.08 | 26.10 | 25.67 | 25.71 | 1,469,328 | -0.33(-1.27%) |
Sep 03, 2021 | 25.71 | 26.38 | 25.71 | 26.04 | 1,275,647 | +0.33(+1.28%) |
Sep 02, 2021 | 26.00 | 26.11 | 25.64 | 25.71 | 1,192,026 | -0.29(-1.12%) |
Sep 01, 2021 | 25.85 | 26.34 | 25.82 | 26.00 | 1,920,427 | +0.22(+0.85%) |
Aug 31, 2021 | 25.76 | 26.01 | 25.57 | 25.78 | 2,018,348 | +0.17(+0.66%) |
Aug 30, 2021 | 25.82 | 25.85 | 25.48 | 25.61 | 1,594,314 | -0.24(-0.93%) |
Aug 27, 2021 | 24.92 | 25.91 | 24.57 | 25.85 | 2,045,541 | +0.71(+2.82%) |
Aug 26, 2021 | 24.36 | 25.47 | 22.94 | 25.14 | 3,452,574 | -0.50(-1.95%) |
Aug 25, 2021 | 25.88 | 26.15 | 25.56 | 25.64 | 2,379,824 | -0.23(-0.89%) |
Aug 24, 2021 | 25.21 | 26.25 | 25.21 | 25.87 | 2,380,349 | +0.66(+2.62%) |
Aug 23, 2021 | 25.11 | 25.52 | 25.02 | 25.21 | 2,147,294 | +0.34(+1.37%) |
Aug 20, 2021 | 24.60 | 24.88 | 24.56 | 24.87 | 2,052,436 | +0.24(+0.97%) |
Aug 19, 2021 | 24.93 | 25.00 | 24.55 | 24.63 | 1,413,088 | -0.41(-1.64%) |
Aug 18, 2021 | 24.62 | 25.52 | 24.60 | 25.04 | 1,438,239 | +0.53(+2.16%) |
Aug 17, 2021 | 25.10 | 25.38 | 24.29 | 24.51 | 2,218,856 | -0.81(-3.20%) |
Aug 16, 2021 | 26.25 | 26.38 | 25.29 | 25.32 | 1,632,451 | -1.06(-4.02%) |
Aug 13, 2021 | 26.25 | 26.48 | 26.01 | 26.38 | 1,464,303 | +0.18(+0.69%) |
Aug 12, 2021 | 25.35 | 26.29 | 25.25 | 26.20 | 2,134,667 | +0.94(+3.72%) |
Aug 11, 2021 | 25.05 | 25.26 | 24.88 | 25.26 | 893,375 | +0.21(+0.84%) |
Aug 10, 2021 | 25.10 | 25.46 | 24.97 | 25.05 | 1,621,390 | +0.00(+0.00%) |
Aug 09, 2021 | 24.74 | 25.34 | 24.74 | 25.05 | 1,722,779 | +0.28(+1.13%) |
Aug 06, 2021 | 24.67 | 25.07 | 24.57 | 24.77 | 1,087,459 | +0.15(+0.61%) |
Aug 05, 2021 | 24.41 | 24.70 | 24.29 | 24.62 | 979,493 | +0.23(+0.94%) |
Aug 04, 2021 | 24.60 | 24.78 | 24.25 | 24.39 | 1,582,266 | -0.14(-0.57%) |
Aug 03, 2021 | 24.45 | 24.61 | 24.31 | 24.53 | 1,348,378 | +0.13(+0.53%) |
Aug 02, 2021 | 24.11 | 24.61 | 23.82 | 24.40 | 2,053,010 | +0.48(+2.01%) |
Jul 30, 2021 | 24.24 | 24.39 | 23.83 | 23.92 | 1,482,824 | -0.41(-1.69%) |
Jul 29, 2021 | 23.40 | 24.48 | 23.28 | 24.33 | 2,908,835 | +0.86(+3.66%) |
Jul 28, 2021 | 23.63 | 23.80 | 23.39 | 23.47 | 2,157,929 | +0.05(+0.21%) |
Jul 27, 2021 | 23.23 | 23.65 | 23.00 | 23.42 | 1,571,117 | +0.14(+0.60%) |
Jul 26, 2021 | 24.13 | 24.28 | 23.19 | 23.28 | 4,439,226 | -0.78(-3.24%) |
Jul 23, 2021 | 23.41 | 24.10 | 23.33 | 24.06 | 2,536,952 | +0.76(+3.26%) |
Jul 22, 2021 | 23.19 | 23.57 | 23.14 | 23.30 | 1,601,259 | +0.19(+0.82%) |
Jul 21, 2021 | 23.47 | 23.59 | 22.71 | 23.11 | 2,978,102 | -0.63(-2.65%) |
Jul 20, 2021 | 23.13 | 23.96 | 23.05 | 23.74 | 3,719,563 | +0.77(+3.35%) |
Jul 19, 2021 | 23.26 | 23.57 | 22.46 | 22.97 | 4,899,524 | -0.50(-2.13%) |
Jul 16, 2021 | 23.67 | 23.79 | 23.32 | 23.47 | 1,230,268 | +0.01(+0.04%) |
Jul 15, 2021 | 23.77 | 23.95 | 23.35 | 23.46 | 2,253,031 | -0.38(-1.59%) |
Jul 14, 2021 | 24.30 | 24.66 | 23.81 | 23.84 | 2,058,167 | -0.35(-1.45%) |
Jul 13, 2021 | 24.57 | 24.75 | 24.15 | 24.19 | 1,845,304 | -0.53(-2.14%) |
Jul 12, 2021 | 25.30 | 25.33 | 24.52 | 24.72 | 2,861,557 | -0.37(-1.47%) |
Jul 09, 2021 | 25.11 | 25.18 | 24.76 | 25.09 | 1,399,321 | -0.03(-0.12%) |
Jul 08, 2021 | 25.15 | 25.37 | 24.82 | 25.12 | 1,551,684 | -0.49(-1.91%) |
Jul 07, 2021 | 26.50 | 26.58 | 25.51 | 25.61 | 2,452,244 | -0.73(-2.77%) |
Jul 06, 2021 | 26.85 | 26.85 | 25.99 | 26.34 | 2,551,849 | -0.60(-2.23%) |
Jul 02, 2021 | 26.75 | 27.41 | 26.69 | 26.94 | 2,394,370 | +0.29(+1.09%) |