Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.61 | 23.61 | 23.22 | 23.22 | 1,405,375 | -0.33(-1.40%) |
Sep 29, 2021 | 23.42 | 23.61 | 23.29 | 23.55 | 1,324,416 | +0.18(+0.79%) |
Sep 28, 2021 | 23.63 | 23.65 | 23.33 | 23.36 | 1,679,328 | -0.23(-0.95%) |
Sep 27, 2021 | 23.50 | 23.75 | 23.45 | 23.59 | 2,217,531 | +0.23(+1.00%) |
Sep 24, 2021 | 23.35 | 23.46 | 23.28 | 23.35 | 2,053,412 | -0.02(-0.06%) |
Sep 23, 2021 | 23.39 | 23.59 | 23.32 | 23.37 | 3,136,069 | +0.02(+0.10%) |
Sep 22, 2021 | 23.50 | 23.59 | 23.30 | 23.35 | 2,115,947 | +0.04(+0.16%) |
Sep 21, 2021 | 23.12 | 23.45 | 23.11 | 23.31 | 1,720,271 | +0.26(+1.14%) |
Sep 20, 2021 | 22.84 | 23.11 | 22.70 | 23.05 | 2,717,477 | -0.03(-0.13%) |
Sep 17, 2021 | 23.32 | 23.53 | 23.05 | 23.08 | 3,818,721 | -0.25(-1.06%) |
Sep 16, 2021 | 23.51 | 23.64 | 23.31 | 23.32 | 2,485,375 | -0.19(-0.80%) |
Sep 15, 2021 | 23.35 | 23.54 | 23.30 | 23.51 | 2,593,152 | +0.15(+0.64%) |
Sep 14, 2021 | 23.49 | 23.49 | 23.26 | 23.36 | 1,936,636 | -0.07(-0.29%) |
Sep 13, 2021 | 23.33 | 23.51 | 23.23 | 23.43 | 2,740,897 | +0.27(+1.17%) |
Sep 10, 2021 | 23.56 | 23.56 | 23.15 | 23.16 | 7,831,334 | -1.13(-4.66%) |
Sep 09, 2021 | 24.18 | 24.52 | 24.10 | 24.29 | 1,021,616 | +0.05(+0.19%) |
Sep 08, 2021 | 24.22 | 24.44 | 24.16 | 24.25 | 887,481 | -0.09(-0.37%) |
Sep 07, 2021 | 24.66 | 24.75 | 24.34 | 24.34 | 1,281,730 | -0.43(-1.73%) |
Sep 03, 2021 | 24.77 | 24.79 | 24.54 | 24.77 | 888,554 | -0.04(-0.15%) |
Sep 02, 2021 | 24.89 | 24.97 | 24.54 | 24.80 | 1,538,033 | +0.21(+0.85%) |
Sep 01, 2021 | 24.74 | 24.93 | 24.26 | 24.59 | 1,895,896 | -0.03(-0.12%) |
Aug 31, 2021 | 24.44 | 24.76 | 24.39 | 24.62 | 815,183 | +0.06(+0.24%) |
Aug 30, 2021 | 24.71 | 24.71 | 24.47 | 24.56 | 768,705 | -0.11(-0.43%) |
Aug 27, 2021 | 24.25 | 24.77 | 24.25 | 24.67 | 824,793 | +0.40(+1.64%) |
Aug 26, 2021 | 24.58 | 24.59 | 24.26 | 24.27 | 588,943 | -0.26(-1.07%) |
Aug 25, 2021 | 24.52 | 24.68 | 24.31 | 24.53 | 790,582 | +0.13(+0.52%) |
Aug 24, 2021 | 24.39 | 24.56 | 24.28 | 24.41 | 704,710 | +0.15(+0.62%) |
Aug 23, 2021 | 24.32 | 24.39 | 24.19 | 24.25 | 872,049 | +0.11(+0.44%) |
Aug 20, 2021 | 23.65 | 24.19 | 23.52 | 24.15 | 942,271 | +0.44(+1.87%) |
Aug 19, 2021 | 23.91 | 23.93 | 23.52 | 23.71 | 1,202,670 | -0.41(-1.71%) |
Aug 18, 2021 | 24.25 | 24.41 | 24.09 | 24.12 | 927,530 | -0.22(-0.89%) |
Aug 17, 2021 | 24.41 | 24.46 | 24.13 | 24.34 | 941,600 | -0.21(-0.86%) |
Aug 16, 2021 | 24.32 | 24.58 | 24.19 | 24.55 | 1,050,146 | +0.11(+0.43%) |
Aug 13, 2021 | 24.50 | 24.53 | 24.21 | 24.44 | 864,860 | +0.09(+0.37%) |
Aug 12, 2021 | 24.43 | 24.46 | 24.17 | 24.35 | 735,239 | -0.03(-0.12%) |
Aug 11, 2021 | 24.36 | 24.44 | 24.16 | 24.38 | 712,237 | +0.07(+0.28%) |
Aug 10, 2021 | 23.98 | 24.38 | 23.86 | 24.32 | 858,627 | +0.33(+1.38%) |
Aug 09, 2021 | 24.32 | 24.32 | 23.98 | 23.98 | 919,156 | -0.38(-1.57%) |
Aug 06, 2021 | 24.68 | 24.68 | 24.28 | 24.37 | 1,040,618 | -0.10(-0.40%) |
Aug 05, 2021 | 24.16 | 24.47 | 24.09 | 24.47 | 866,739 | +0.46(+1.91%) |
Aug 04, 2021 | 24.16 | 24.33 | 24.01 | 24.01 | 1,166,093 | -0.38(-1.57%) |
Aug 03, 2021 | 24.35 | 24.41 | 23.92 | 24.39 | 1,190,283 | +0.07(+0.31%) |
Aug 02, 2021 | 24.49 | 24.82 | 24.26 | 24.32 | 1,544,257 | -0.01(-0.06%) |
Jul 30, 2021 | 24.38 | 24.65 | 24.22 | 24.33 | 1,119,217 | -0.05(-0.22%) |
Jul 29, 2021 | 24.13 | 24.62 | 24.07 | 24.38 | 1,742,798 | +0.47(+1.98%) |
Jul 28, 2021 | 23.83 | 24.16 | 23.58 | 23.91 | 1,610,781 | +0.13(+0.54%) |
Jul 27, 2021 | 23.79 | 23.81 | 23.32 | 23.78 | 1,228,369 | -0.01(-0.03%) |
Jul 26, 2021 | 23.76 | 24.13 | 23.71 | 23.79 | 1,110,791 | +0.11(+0.44%) |
Jul 23, 2021 | 23.56 | 23.76 | 23.35 | 23.68 | 1,382,943 | +0.18(+0.77%) |
Jul 22, 2021 | 23.69 | 23.71 | 23.28 | 23.50 | 1,662,609 | +0.04(+0.16%) |
Jul 21, 2021 | 23.56 | 23.80 | 23.45 | 23.47 | 1,263,534 | +0.17(+0.71%) |
Jul 20, 2021 | 22.55 | 23.47 | 22.53 | 23.30 | 1,932,632 | +0.78(+3.47%) |
Jul 19, 2021 | 22.72 | 22.90 | 22.21 | 22.52 | 2,069,238 | -0.68(-2.94%) |
Jul 16, 2021 | 23.26 | 23.51 | 23.04 | 23.20 | 1,317,262 | -0.02(-0.10%) |
Jul 15, 2021 | 22.92 | 23.35 | 22.81 | 23.23 | 1,730,433 | +0.21(+0.91%) |
Jul 14, 2021 | 23.23 | 23.43 | 22.92 | 23.02 | 1,395,922 | -0.12(-0.52%) |
Jul 13, 2021 | 23.56 | 23.62 | 23.12 | 23.14 | 1,690,852 | -0.58(-2.44%) |
Jul 12, 2021 | 23.38 | 23.80 | 23.17 | 23.71 | 1,115,427 | +0.17(+0.73%) |
Jul 09, 2021 | 22.96 | 23.56 | 22.90 | 23.54 | 1,314,091 | +0.74(+3.22%) |
Jul 08, 2021 | 22.80 | 23.22 | 22.41 | 22.81 | 2,181,966 | -0.28(-1.20%) |
Jul 07, 2021 | 23.13 | 23.26 | 22.88 | 23.08 | 1,516,662 | -0.19(-0.81%) |
Jul 06, 2021 | 23.59 | 23.59 | 23.08 | 23.27 | 1,532,000 | -0.35(-1.46%) |
Jul 02, 2021 | 23.87 | 23.96 | 23.51 | 23.62 | 1,269,590 | -0.20(-0.85%) |