Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.24 | 23.38 | 22.74 | 22.74 | 5,112,893 | -0.47(-2.03%) |
Sep 29, 2021 | 23.06 | 23.50 | 23.03 | 23.21 | 5,201,786 | +0.15(+0.64%) |
Sep 28, 2021 | 23.38 | 23.54 | 22.89 | 23.06 | 10,807,251 | -0.43(-1.85%) |
Sep 27, 2021 | 23.63 | 23.88 | 23.43 | 23.49 | 8,542,947 | +0.01(+0.04%) |
Sep 24, 2021 | 23.18 | 23.58 | 23.11 | 23.48 | 11,138,917 | +0.56(+2.46%) |
Sep 23, 2021 | 22.72 | 23.37 | 22.64 | 22.92 | 10,740,922 | +0.22(+0.98%) |
Sep 22, 2021 | 23.10 | 23.14 | 22.65 | 22.70 | 7,681,404 | -0.33(-1.44%) |
Sep 21, 2021 | 22.94 | 23.29 | 22.92 | 23.03 | 10,367,079 | +0.19(+0.85%) |
Sep 20, 2021 | 22.51 | 22.99 | 22.48 | 22.84 | 10,476,309 | +0.26(+1.15%) |
Sep 17, 2021 | 22.62 | 22.91 | 22.54 | 22.58 | 12,884,135 | -0.18(-0.81%) |
Sep 16, 2021 | 23.14 | 23.21 | 22.76 | 22.76 | 7,609,084 | -0.43(-1.87%) |
Sep 15, 2021 | 23.72 | 23.72 | 23.14 | 23.20 | 6,436,300 | -0.52(-2.18%) |
Sep 14, 2021 | 24.19 | 24.35 | 23.70 | 23.72 | 5,291,236 | -0.46(-1.91%) |
Sep 13, 2021 | 24.44 | 24.55 | 24.03 | 24.18 | 5,124,983 | -0.06(-0.23%) |
Sep 10, 2021 | 24.67 | 24.68 | 24.18 | 24.23 | 5,922,663 | -0.31(-1.28%) |
Sep 09, 2021 | 24.45 | 24.68 | 24.33 | 24.55 | 6,841,733 | +0.08(+0.34%) |
Sep 08, 2021 | 23.84 | 24.64 | 23.75 | 24.46 | 5,556,544 | +0.62(+2.60%) |
Sep 07, 2021 | 24.03 | 24.15 | 23.76 | 23.84 | 7,629,425 | -0.13(-0.54%) |
Sep 03, 2021 | 23.82 | 24.04 | 23.68 | 23.97 | 7,512,191 | +0.16(+0.66%) |
Sep 02, 2021 | 23.59 | 23.84 | 23.57 | 23.82 | 4,933,266 | +0.24(+1.02%) |
Sep 01, 2021 | 23.26 | 23.74 | 23.26 | 23.58 | 6,211,433 | +0.39(+1.67%) |
Aug 31, 2021 | 23.39 | 23.49 | 22.95 | 23.19 | 11,706,906 | -0.27(-1.14%) |
Aug 30, 2021 | 23.65 | 23.68 | 23.41 | 23.46 | 3,936,398 | -0.22(-0.94%) |
Aug 27, 2021 | 23.53 | 23.76 | 23.42 | 23.68 | 4,280,570 | +0.23(+0.99%) |
Aug 26, 2021 | 23.72 | 23.75 | 23.39 | 23.45 | 4,266,062 | -0.32(-1.36%) |
Aug 25, 2021 | 23.86 | 23.95 | 23.74 | 23.77 | 5,369,093 | -0.11(-0.46%) |
Aug 24, 2021 | 24.29 | 24.29 | 23.86 | 23.88 | 4,119,078 | -0.31(-1.30%) |
Aug 23, 2021 | 24.41 | 24.48 | 24.11 | 24.20 | 4,335,951 | -0.15(-0.61%) |
Aug 20, 2021 | 23.91 | 24.37 | 23.75 | 24.34 | 6,089,816 | +0.39(+1.62%) |
Aug 19, 2021 | 24.32 | 24.65 | 23.91 | 23.96 | 9,390,006 | -0.44(-1.82%) |
Aug 18, 2021 | 24.66 | 24.66 | 24.30 | 24.40 | 5,205,798 | -0.27(-1.09%) |
Aug 17, 2021 | 24.51 | 24.68 | 24.16 | 24.67 | 5,517,427 | +0.06(+0.22%) |
Aug 16, 2021 | 24.68 | 24.98 | 24.59 | 24.61 | 4,596,496 | -0.10(-0.41%) |
Aug 13, 2021 | 24.69 | 24.73 | 24.48 | 24.71 | 2,422,142 | +0.14(+0.56%) |
Aug 12, 2021 | 24.61 | 24.65 | 24.37 | 24.58 | 2,713,208 | -0.06(-0.22%) |
Aug 11, 2021 | 24.47 | 24.66 | 24.30 | 24.63 | 5,596,991 | +0.17(+0.71%) |
Aug 10, 2021 | 24.38 | 24.54 | 24.20 | 24.46 | 5,453,008 | +0.07(+0.30%) |
Aug 09, 2021 | 24.28 | 24.40 | 24.13 | 24.38 | 4,113,251 | +0.06(+0.23%) |
Aug 06, 2021 | 24.13 | 24.73 | 24.06 | 24.33 | 5,356,967 | +0.22(+0.91%) |
Aug 05, 2021 | 23.72 | 24.13 | 23.60 | 24.11 | 6,905,471 | +0.50(+2.10%) |
Aug 04, 2021 | 23.65 | 23.73 | 23.23 | 23.61 | 4,078,819 | -0.16(-0.66%) |
Aug 03, 2021 | 23.57 | 23.78 | 23.32 | 23.77 | 4,193,289 | +0.29(+1.25%) |
Aug 02, 2021 | 23.43 | 23.67 | 23.38 | 23.47 | 4,960,725 | +0.08(+0.35%) |
Jul 30, 2021 | 23.69 | 23.93 | 23.29 | 23.39 | 7,385,125 | -0.32(-1.36%) |
Jul 29, 2021 | 23.66 | 23.74 | 23.46 | 23.71 | 3,541,314 | +0.14(+0.58%) |
Jul 28, 2021 | 23.62 | 23.69 | 23.40 | 23.57 | 3,405,429 | -0.03(-0.12%) |
Jul 27, 2021 | 23.18 | 23.61 | 23.11 | 23.60 | 3,495,276 | +0.31(+1.34%) |
Jul 26, 2021 | 23.15 | 23.35 | 23.15 | 23.29 | 3,409,460 | +0.16(+0.68%) |
Jul 23, 2021 | 23.09 | 23.16 | 22.91 | 23.13 | 3,335,735 | +0.14(+0.60%) |
Jul 22, 2021 | 23.09 | 23.23 | 22.94 | 23.00 | 3,753,498 | -0.13(-0.56%) |
Jul 21, 2021 | 23.31 | 23.48 | 23.07 | 23.12 | 3,087,830 | -0.06(-0.28%) |
Jul 20, 2021 | 22.89 | 23.23 | 22.83 | 23.19 | 5,304,500 | +0.34(+1.49%) |
Jul 19, 2021 | 23.41 | 23.44 | 22.58 | 22.85 | 6,095,695 | -0.66(-2.81%) |
Jul 16, 2021 | 23.31 | 23.61 | 23.27 | 23.51 | 4,907,575 | +0.25(+1.07%) |
Jul 15, 2021 | 22.66 | 23.30 | 22.66 | 23.26 | 5,051,221 | +0.51(+2.22%) |
Jul 14, 2021 | 22.68 | 22.91 | 22.57 | 22.76 | 3,948,191 | +0.08(+0.36%) |
Jul 13, 2021 | 23.07 | 23.11 | 22.66 | 22.67 | 4,413,344 | -0.49(-2.10%) |
Jul 12, 2021 | 23.29 | 23.34 | 23.09 | 23.16 | 5,412,220 | -0.24(-1.02%) |
Jul 09, 2021 | 23.32 | 23.44 | 23.16 | 23.40 | 10,505,990 | +0.19(+0.83%) |
Jul 08, 2021 | 22.68 | 23.23 | 22.66 | 23.21 | 13,911,520 | +0.23(+1.00%) |
Jul 07, 2021 | 22.79 | 23.01 | 22.65 | 22.98 | 6,454,471 | +0.11(+0.48%) |
Jul 06, 2021 | 22.77 | 22.88 | 22.43 | 22.87 | 7,406,063 | -0.02(-0.08%) |
Jul 02, 2021 | 22.75 | 22.89 | 22.54 | 22.89 | 5,631,478 | +0.17(+0.73%) |