Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.00 | 24.08 | 23.77 | 23.80 | 5,988,915 | -0.17(-0.71%) |
Sep 29, 2021 | 24.39 | 24.39 | 23.97 | 23.97 | 6,607,592 | -0.31(-1.28%) |
Sep 28, 2021 | 24.53 | 24.56 | 24.25 | 24.28 | 10,563,235 | -0.25(-1.01%) |
Sep 27, 2021 | 24.53 | 24.64 | 24.47 | 24.53 | 7,211,792 | +0.14(+0.56%) |
Sep 24, 2021 | 24.47 | 24.58 | 24.39 | 24.39 | 4,902,523 | -0.03(-0.11%) |
Sep 23, 2021 | 24.56 | 24.64 | 24.42 | 24.42 | 6,237,492 | +0.00(+0.00%) |
Sep 22, 2021 | 24.09 | 24.50 | 23.98 | 24.42 | 8,027,466 | +0.52(+2.19%) |
Sep 21, 2021 | 23.87 | 24.14 | 23.81 | 23.90 | 6,229,176 | +0.14(+0.58%) |
Sep 20, 2021 | 23.59 | 23.83 | 23.40 | 23.76 | 8,176,729 | -0.11(-0.46%) |
Sep 17, 2021 | 23.90 | 23.95 | 23.77 | 23.87 | 8,194,142 | -0.03(-0.12%) |
Sep 16, 2021 | 23.92 | 24.03 | 23.87 | 23.90 | 3,400,313 | +0.03(+0.12%) |
Sep 15, 2021 | 23.81 | 23.95 | 23.70 | 23.87 | 4,508,458 | +0.06(+0.23%) |
Sep 14, 2021 | 23.76 | 23.92 | 23.65 | 23.81 | 5,929,762 | +0.11(+0.46%) |
Sep 13, 2021 | 23.62 | 23.90 | 23.50 | 23.70 | 4,596,976 | +0.22(+0.94%) |
Sep 10, 2021 | 23.65 | 23.66 | 23.43 | 23.48 | 4,085,496 | -0.08(-0.35%) |
Sep 09, 2021 | 23.43 | 23.74 | 23.37 | 23.56 | 3,067,088 | +0.08(+0.35%) |
Sep 08, 2021 | 23.59 | 23.79 | 23.43 | 23.48 | 5,256,950 | -0.08(-0.35%) |
Sep 07, 2021 | 23.87 | 23.98 | 23.56 | 23.56 | 4,471,263 | -0.25(-1.04%) |
Sep 03, 2021 | 23.98 | 24.02 | 23.73 | 23.81 | 4,773,925 | -0.14(-0.58%) |
Sep 02, 2021 | 24.06 | 24.09 | 23.92 | 23.95 | 3,012,119 | -0.11(-0.46%) |
Sep 01, 2021 | 24.06 | 24.12 | 23.87 | 24.06 | 3,914,859 | +0.11(+0.46%) |
Aug 31, 2021 | 23.95 | 24.20 | 23.90 | 23.95 | 6,732,288 | +0.00(+0.00%) |
Aug 30, 2021 | 24.09 | 24.14 | 23.87 | 23.95 | 2,923,009 | -0.14(-0.57%) |
Aug 27, 2021 | 23.84 | 24.20 | 23.84 | 24.09 | 2,854,075 | +0.25(+1.04%) |
Aug 26, 2021 | 24.09 | 24.12 | 23.79 | 23.84 | 2,982,692 | -0.19(-0.80%) |
Aug 25, 2021 | 23.98 | 24.14 | 23.82 | 24.03 | 3,537,557 | +0.06(+0.23%) |
Aug 24, 2021 | 23.76 | 23.98 | 23.74 | 23.98 | 4,178,262 | +0.28(+1.16%) |
Aug 23, 2021 | 23.54 | 23.76 | 23.54 | 23.70 | 3,773,464 | +0.19(+0.82%) |
Aug 20, 2021 | 23.18 | 23.54 | 23.01 | 23.51 | 3,992,458 | +0.30(+1.31%) |
Aug 19, 2021 | 23.43 | 23.51 | 23.07 | 23.21 | 4,390,593 | -0.36(-1.52%) |
Aug 18, 2021 | 23.65 | 23.79 | 23.54 | 23.56 | 3,537,443 | -0.14(-0.58%) |
Aug 17, 2021 | 23.59 | 23.84 | 23.51 | 23.70 | 3,869,124 | +0.00(+0.00%) |
Aug 16, 2021 | 23.73 | 23.87 | 23.54 | 23.70 | 3,838,621 | -0.08(-0.35%) |
Aug 13, 2021 | 23.73 | 23.95 | 23.70 | 23.79 | 6,415,893 | +0.08(+0.35%) |
Aug 12, 2021 | 23.67 | 23.83 | 23.54 | 23.70 | 6,146,152 | +0.03(+0.12%) |
Aug 11, 2021 | 23.48 | 23.73 | 23.37 | 23.67 | 3,853,045 | +0.22(+0.94%) |
Aug 10, 2021 | 23.26 | 23.51 | 23.10 | 23.45 | 3,659,994 | +0.19(+0.83%) |
Aug 09, 2021 | 23.18 | 23.37 | 23.01 | 23.26 | 4,609,531 | -0.03(-0.12%) |
Aug 06, 2021 | 23.23 | 23.45 | 23.15 | 23.29 | 5,302,320 | +0.14(+0.60%) |
Aug 05, 2021 | 22.85 | 23.22 | 22.85 | 23.15 | 3,602,427 | +0.33(+1.45%) |
Aug 04, 2021 | 23.10 | 23.23 | 22.79 | 22.82 | 5,108,645 | -0.39(-1.66%) |
Aug 03, 2021 | 23.18 | 23.23 | 22.79 | 23.21 | 5,689,699 | +0.00(+0.00%) |
Aug 02, 2021 | 23.59 | 23.70 | 23.18 | 23.21 | 7,788,155 | -0.19(-0.82%) |
Jul 30, 2021 | 23.76 | 23.98 | 23.34 | 23.40 | 8,072,523 | -0.36(-1.51%) |
Jul 29, 2021 | 23.32 | 23.81 | 23.18 | 23.76 | 6,000,084 | +0.55(+2.38%) |
Jul 28, 2021 | 23.37 | 23.58 | 23.12 | 23.21 | 7,252,275 | -0.14(-0.59%) |
Jul 27, 2021 | 23.18 | 23.40 | 22.90 | 23.34 | 5,179,369 | +0.00(+0.00%) |
Jul 26, 2021 | 23.15 | 23.48 | 23.12 | 23.34 | 4,864,637 | +0.22(+0.95%) |
Jul 23, 2021 | 23.40 | 23.43 | 23.07 | 23.12 | 5,553,018 | -0.14(-0.59%) |
Jul 22, 2021 | 23.70 | 23.73 | 23.15 | 23.26 | 5,391,560 | -0.44(-1.86%) |
Jul 21, 2021 | 23.70 | 23.95 | 23.62 | 23.70 | 4,419,036 | +0.14(+0.58%) |
Jul 20, 2021 | 22.88 | 23.62 | 22.79 | 23.56 | 7,272,955 | +0.74(+3.26%) |
Jul 19, 2021 | 22.99 | 23.08 | 22.54 | 22.82 | 9,410,265 | -0.52(-2.24%) |
Jul 16, 2021 | 23.43 | 23.54 | 23.15 | 23.34 | 5,795,353 | +0.00(+0.00%) |
Jul 15, 2021 | 23.18 | 23.54 | 22.93 | 23.34 | 7,139,763 | +0.14(+0.59%) |
Jul 14, 2021 | 23.59 | 23.87 | 23.15 | 23.21 | 8,645,559 | -0.33(-1.41%) |
Jul 13, 2021 | 24.53 | 24.53 | 23.51 | 23.54 | 10,818,006 | -1.07(-4.37%) |
Jul 12, 2021 | 24.47 | 24.72 | 24.34 | 24.61 | 4,724,350 | +0.06(+0.22%) |
Jul 09, 2021 | 24.12 | 24.58 | 24.12 | 24.56 | 6,686,729 | +0.58(+2.41%) |
Jul 08, 2021 | 24.06 | 24.28 | 23.63 | 23.98 | 8,353,526 | -0.36(-1.47%) |
Jul 07, 2021 | 24.36 | 24.39 | 24.14 | 24.34 | 6,440,396 | -0.03(-0.11%) |
Jul 06, 2021 | 24.64 | 24.64 | 24.28 | 24.36 | 9,210,777 | -0.08(-0.34%) |
Jul 02, 2021 | 24.64 | 24.67 | 24.42 | 24.45 | 5,307,937 | -0.14(-0.56%) |