Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.67 | 20.67 | 19.90 | 20.18 | 10,739,029 | -0.54(-2.61%) |
Sep 29, 2021 | 21.40 | 21.49 | 20.69 | 20.72 | 4,568,422 | -0.48(-2.26%) |
Sep 28, 2021 | 21.10 | 21.46 | 20.15 | 21.20 | 7,523,727 | -0.04(-0.19%) |
Sep 27, 2021 | 21.59 | 21.89 | 21.20 | 21.24 | 4,117,187 | -0.26(-1.21%) |
Sep 24, 2021 | 20.83 | 21.77 | 20.61 | 21.50 | 10,469,950 | +0.07(+0.33%) |
Sep 23, 2021 | 20.97 | 21.67 | 20.96 | 21.43 | 6,507,830 | +0.67(+3.23%) |
Sep 22, 2021 | 20.67 | 21.00 | 20.55 | 20.76 | 3,764,741 | +0.26(+1.27%) |
Sep 21, 2021 | 20.51 | 20.77 | 20.34 | 20.50 | 6,332,939 | +0.05(+0.24%) |
Sep 20, 2021 | 20.52 | 20.78 | 20.14 | 20.45 | 7,960,185 | -0.62(-2.94%) |
Sep 17, 2021 | 21.21 | 21.72 | 20.93 | 21.07 | 7,674,316 | -0.31(-1.45%) |
Sep 16, 2021 | 21.58 | 21.83 | 21.36 | 21.38 | 3,869,330 | -0.08(-0.37%) |
Sep 15, 2021 | 21.38 | 21.54 | 21.06 | 21.46 | 3,846,223 | +0.05(+0.23%) |
Sep 14, 2021 | 22.00 | 22.01 | 21.14 | 21.41 | 6,290,733 | -0.51(-2.33%) |
Sep 13, 2021 | 23.01 | 23.12 | 21.78 | 21.92 | 6,059,283 | -0.95(-4.15%) |
Sep 10, 2021 | 23.23 | 23.52 | 22.86 | 22.87 | 4,953,575 | -0.29(-1.25%) |
Sep 09, 2021 | 22.38 | 23.41 | 22.22 | 23.16 | 11,456,071 | +0.96(+4.32%) |
Sep 08, 2021 | 22.58 | 22.71 | 21.95 | 22.20 | 5,248,317 | -0.43(-1.90%) |
Sep 07, 2021 | 23.28 | 23.32 | 22.58 | 22.63 | 4,647,078 | -0.52(-2.25%) |
Sep 03, 2021 | 22.95 | 23.17 | 22.59 | 23.15 | 3,758,575 | +0.08(+0.35%) |
Sep 02, 2021 | 23.34 | 23.40 | 23.00 | 23.07 | 4,262,264 | -0.08(-0.35%) |
Sep 01, 2021 | 23.23 | 23.66 | 23.06 | 23.15 | 4,325,540 | +0.01(+0.04%) |
Aug 31, 2021 | 24.00 | 24.22 | 22.94 | 23.14 | 6,211,035 | -0.98(-4.06%) |
Aug 30, 2021 | 24.24 | 24.34 | 23.91 | 24.12 | 2,868,178 | +0.00(+0.00%) |
Aug 27, 2021 | 23.74 | 24.28 | 23.65 | 24.12 | 3,567,003 | +0.46(+1.94%) |
Aug 26, 2021 | 24.06 | 24.11 | 23.30 | 23.66 | 3,892,736 | -0.47(-1.95%) |
Aug 25, 2021 | 24.22 | 24.32 | 23.95 | 24.13 | 3,850,281 | -0.03(-0.12%) |
Aug 24, 2021 | 23.70 | 24.32 | 23.70 | 24.16 | 4,990,618 | +0.50(+2.11%) |
Aug 23, 2021 | 23.67 | 23.75 | 23.37 | 23.66 | 4,114,513 | +0.21(+0.90%) |
Aug 20, 2021 | 22.98 | 23.49 | 22.85 | 23.45 | 5,127,548 | +0.84(+3.72%) |
Aug 19, 2021 | 22.88 | 23.20 | 22.50 | 22.61 | 5,125,491 | -0.70(-3.00%) |
Aug 18, 2021 | 23.40 | 23.97 | 23.27 | 23.31 | 3,190,409 | -0.19(-0.81%) |
Aug 17, 2021 | 24.84 | 24.90 | 23.42 | 23.50 | 5,603,261 | -1.49(-5.96%) |
Aug 16, 2021 | 25.27 | 25.31 | 24.78 | 24.99 | 3,301,687 | -0.46(-1.81%) |
Aug 13, 2021 | 25.77 | 25.83 | 25.33 | 25.45 | 2,891,762 | -0.32(-1.24%) |
Aug 12, 2021 | 25.78 | 25.94 | 25.52 | 25.77 | 4,962,700 | +0.00(+0.00%) |
Aug 11, 2021 | 25.46 | 26.02 | 25.28 | 25.77 | 6,124,528 | +0.16(+0.62%) |
Aug 10, 2021 | 25.06 | 26.01 | 25.02 | 25.61 | 7,171,215 | +0.59(+2.36%) |
Aug 09, 2021 | 24.99 | 25.30 | 24.59 | 25.02 | 7,011,298 | +0.02(+0.08%) |
Aug 06, 2021 | 24.82 | 25.18 | 24.64 | 25.00 | 6,256,158 | +0.19(+0.77%) |
Aug 05, 2021 | 23.79 | 24.87 | 23.62 | 24.81 | 9,798,454 | +1.00(+4.20%) |
Aug 04, 2021 | 23.17 | 24.71 | 23.04 | 23.81 | 15,870,992 | +1.11(+4.89%) |
Aug 03, 2021 | 22.03 | 22.81 | 21.15 | 22.70 | 20,652,082 | +1.59(+7.53%) |
Aug 02, 2021 | 21.17 | 21.75 | 21.00 | 21.11 | 10,210,793 | +0.66(+3.23%) |
Jul 30, 2021 | 20.38 | 21.09 | 20.27 | 20.45 | 4,423,576 | +0.02(+0.10%) |
Jul 29, 2021 | 20.30 | 20.87 | 20.26 | 20.43 | 4,662,423 | +0.27(+1.34%) |
Jul 28, 2021 | 20.52 | 20.71 | 19.85 | 20.16 | 3,750,217 | -0.18(-0.88%) |
Jul 27, 2021 | 20.38 | 20.48 | 20.04 | 20.34 | 3,868,116 | -0.15(-0.73%) |
Jul 26, 2021 | 20.50 | 20.73 | 20.15 | 20.49 | 3,743,978 | -0.01(-0.05%) |
Jul 23, 2021 | 20.47 | 20.82 | 20.32 | 20.50 | 4,625,060 | +0.27(+1.33%) |
Jul 22, 2021 | 20.45 | 20.53 | 20.05 | 20.23 | 3,732,917 | -0.24(-1.17%) |
Jul 21, 2021 | 19.98 | 20.56 | 19.90 | 20.47 | 5,150,100 | +0.80(+4.07%) |
Jul 20, 2021 | 18.97 | 19.93 | 18.76 | 19.67 | 5,023,477 | +0.77(+4.07%) |
Jul 19, 2021 | 18.70 | 19.09 | 18.47 | 18.90 | 6,978,507 | -0.36(-1.87%) |
Jul 16, 2021 | 20.13 | 20.18 | 19.07 | 19.26 | 4,533,712 | -0.82(-4.08%) |
Jul 15, 2021 | 20.38 | 20.61 | 19.84 | 20.08 | 5,314,587 | -0.47(-2.29%) |
Jul 14, 2021 | 20.81 | 21.02 | 20.45 | 20.55 | 3,189,566 | -0.10(-0.48%) |
Jul 13, 2021 | 21.07 | 21.27 | 20.55 | 20.65 | 2,967,853 | -0.56(-2.64%) |
Jul 12, 2021 | 21.20 | 21.40 | 20.96 | 21.21 | 3,810,313 | -0.13(-0.61%) |
Jul 09, 2021 | 20.81 | 21.38 | 20.72 | 21.34 | 4,067,921 | +0.90(+4.40%) |
Jul 08, 2021 | 20.27 | 20.64 | 19.86 | 20.44 | 4,923,075 | -0.24(-1.16%) |
Jul 07, 2021 | 21.00 | 21.23 | 20.41 | 20.68 | 3,886,616 | -0.39(-1.85%) |
Jul 06, 2021 | 21.17 | 21.30 | 20.65 | 21.07 | 3,599,483 | -0.18(-0.85%) |
Jul 02, 2021 | 21.41 | 21.41 | 20.93 | 21.25 | 3,664,440 | -0.05(-0.23%) |