Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.92 | 21.99 | 21.63 | 21.64 | 1,249,624 | -0.33(-1.50%) |
Sep 29, 2021 | 21.60 | 22.14 | 21.60 | 21.97 | 931,362 | +0.37(+1.70%) |
Sep 28, 2021 | 21.47 | 21.76 | 21.39 | 21.60 | 1,312,433 | +0.19(+0.90%) |
Sep 27, 2021 | 21.43 | 21.73 | 21.36 | 21.41 | 2,403,443 | -0.03(-0.13%) |
Sep 24, 2021 | 21.25 | 21.66 | 21.25 | 21.44 | 3,267,309 | +0.09(+0.43%) |
Sep 23, 2021 | 21.24 | 21.51 | 21.14 | 21.34 | 3,435,572 | +0.17(+0.82%) |
Sep 22, 2021 | 21.29 | 21.37 | 21.05 | 21.17 | 2,625,127 | +0.03(+0.13%) |
Sep 21, 2021 | 21.07 | 21.24 | 20.90 | 21.14 | 4,910,935 | +0.06(+0.30%) |
Sep 20, 2021 | 21.26 | 21.38 | 20.86 | 21.08 | 1,600,159 | -0.21(-0.99%) |
Sep 17, 2021 | 21.23 | 21.46 | 21.11 | 21.29 | 3,319,410 | +0.08(+0.39%) |
Sep 16, 2021 | 21.29 | 21.38 | 21.01 | 21.21 | 1,446,010 | -0.05(-0.22%) |
Sep 15, 2021 | 21.44 | 21.51 | 21.14 | 21.25 | 1,846,431 | -0.21(-0.98%) |
Sep 14, 2021 | 21.47 | 21.51 | 21.31 | 21.46 | 1,063,300 | -0.03(-0.13%) |
Sep 13, 2021 | 21.59 | 21.72 | 21.41 | 21.49 | 1,016,911 | -0.07(-0.34%) |
Sep 10, 2021 | 21.51 | 21.66 | 21.31 | 21.56 | 911,641 | +0.05(+0.26%) |
Sep 09, 2021 | 21.90 | 21.90 | 21.50 | 21.51 | 908,023 | -0.38(-1.76%) |
Sep 08, 2021 | 21.77 | 22.06 | 21.71 | 21.89 | 946,363 | +0.18(+0.84%) |
Sep 07, 2021 | 21.90 | 21.90 | 21.66 | 21.71 | 845,818 | -0.28(-1.29%) |
Sep 03, 2021 | 22.11 | 22.16 | 21.97 | 21.99 | 843,790 | -0.21(-0.95%) |
Sep 02, 2021 | 21.99 | 22.42 | 21.99 | 22.20 | 898,158 | +0.24(+1.08%) |
Sep 01, 2021 | 21.98 | 22.07 | 21.82 | 21.97 | 809,884 | +0.06(+0.29%) |
Aug 31, 2021 | 21.88 | 21.98 | 21.82 | 21.90 | 1,320,189 | +0.03(+0.12%) |
Aug 30, 2021 | 21.73 | 21.98 | 21.72 | 21.88 | 1,180,917 | +0.18(+0.84%) |
Aug 27, 2021 | 21.49 | 21.76 | 21.42 | 21.69 | 1,429,798 | +0.19(+0.89%) |
Aug 26, 2021 | 21.56 | 21.63 | 21.37 | 21.50 | 850,553 | -0.14(-0.63%) |
Aug 25, 2021 | 21.66 | 21.82 | 21.62 | 21.64 | 1,152,400 | -0.05(-0.21%) |
Aug 24, 2021 | 22.09 | 22.14 | 21.67 | 21.69 | 1,263,788 | -0.44(-2.01%) |
Aug 23, 2021 | 22.42 | 22.42 | 22.09 | 22.13 | 971,081 | -0.17(-0.77%) |
Aug 20, 2021 | 22.38 | 22.54 | 22.30 | 22.30 | 1,089,575 | -0.14(-0.61%) |
Aug 19, 2021 | 22.30 | 22.57 | 22.30 | 22.44 | 1,213,619 | +0.15(+0.65%) |
Aug 18, 2021 | 22.89 | 22.93 | 22.27 | 22.29 | 1,293,807 | -0.55(-2.42%) |
Aug 17, 2021 | 22.37 | 22.88 | 22.37 | 22.85 | 2,112,717 | +0.50(+2.23%) |
Aug 16, 2021 | 22.13 | 22.46 | 22.08 | 22.35 | 1,788,617 | +0.25(+1.15%) |
Aug 13, 2021 | 21.12 | 22.13 | 21.05 | 22.09 | 2,980,426 | +1.33(+6.43%) |
Aug 12, 2021 | 20.84 | 20.86 | 20.62 | 20.76 | 1,980,860 | -0.14(-0.65%) |
Aug 11, 2021 | 20.86 | 21.06 | 20.79 | 20.90 | 987,493 | +0.11(+0.52%) |
Aug 10, 2021 | 20.71 | 20.83 | 20.65 | 20.79 | 929,115 | +0.05(+0.22%) |
Aug 09, 2021 | 20.87 | 20.92 | 20.63 | 20.74 | 1,149,217 | -0.04(-0.17%) |
Aug 06, 2021 | 20.79 | 21.00 | 20.77 | 20.78 | 1,569,384 | -0.02(-0.09%) |
Aug 05, 2021 | 20.60 | 20.81 | 20.55 | 20.80 | 1,397,164 | +0.21(+1.01%) |
Aug 04, 2021 | 21.32 | 21.32 | 20.56 | 20.59 | 1,431,474 | -0.74(-3.49%) |
Aug 03, 2021 | 21.45 | 21.59 | 21.29 | 21.33 | 959,174 | -0.06(-0.30%) |
Aug 02, 2021 | 21.44 | 21.49 | 21.33 | 21.39 | 878,367 | +0.01(+0.04%) |
Jul 30, 2021 | 21.42 | 21.51 | 21.42 | 21.39 | 998,739 | +0.01(+0.04%) |
Jul 29, 2021 | 21.54 | 21.59 | 21.35 | 21.38 | 814,313 | -0.05(-0.21%) |
Jul 28, 2021 | 21.70 | 21.73 | 21.35 | 21.42 | 784,782 | -0.31(-1.42%) |
Jul 27, 2021 | 21.65 | 21.93 | 21.59 | 21.73 | 1,194,045 | +0.06(+0.29%) |
Jul 26, 2021 | 21.53 | 21.76 | 21.53 | 21.67 | 819,942 | +0.13(+0.59%) |
Jul 23, 2021 | 21.34 | 21.60 | 21.19 | 21.54 | 718,103 | +0.18(+0.85%) |
Jul 22, 2021 | 21.57 | 21.59 | 21.20 | 21.36 | 1,329,510 | -0.23(-1.05%) |
Jul 21, 2021 | 21.93 | 21.98 | 21.58 | 21.59 | 1,564,159 | -0.30(-1.37%) |
Jul 20, 2021 | 22.17 | 22.43 | 21.87 | 21.89 | 1,667,179 | -0.23(-1.03%) |
Jul 19, 2021 | 22.03 | 22.17 | 21.78 | 22.11 | 1,494,687 | +0.02(+0.08%) |
Jul 16, 2021 | 21.96 | 22.14 | 21.95 | 22.09 | 767,696 | +0.14(+0.62%) |
Jul 15, 2021 | 21.70 | 21.96 | 21.58 | 21.96 | 1,005,795 | +0.29(+1.34%) |
Jul 14, 2021 | 21.59 | 21.75 | 21.38 | 21.67 | 1,328,581 | +0.11(+0.51%) |
Jul 13, 2021 | 21.75 | 21.87 | 21.45 | 21.56 | 1,173,213 | -0.27(-1.25%) |
Jul 12, 2021 | 21.78 | 21.88 | 21.57 | 21.83 | 1,164,040 | +0.02(+0.08%) |
Jul 09, 2021 | 21.68 | 21.84 | 21.62 | 21.81 | 1,090,054 | +0.22(+1.01%) |
Jul 08, 2021 | 21.70 | 21.83 | 21.50 | 21.59 | 1,798,904 | -0.15(-0.67%) |
Jul 07, 2021 | 21.85 | 21.98 | 21.74 | 21.74 | 1,024,758 | -0.15(-0.70%) |
Jul 06, 2021 | 22.06 | 22.06 | 21.84 | 21.89 | 1,501,319 | -0.12(-0.54%) |
Jul 02, 2021 | 21.89 | 22.09 | 21.79 | 22.01 | 925,634 | +0.12(+0.54%) |