Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.69 | 21.76 | 21.40 | 21.41 | 1,262,697 | -0.33(-1.50%) |
Sep 29, 2021 | 21.38 | 21.91 | 21.38 | 21.74 | 941,106 | +0.36(+1.70%) |
Sep 28, 2021 | 21.25 | 21.53 | 21.17 | 21.38 | 1,326,164 | +0.19(+0.90%) |
Sep 27, 2021 | 21.20 | 21.50 | 21.14 | 21.19 | 2,428,588 | -0.03(-0.13%) |
Sep 24, 2021 | 21.03 | 21.43 | 21.03 | 21.21 | 3,301,491 | +0.09(+0.43%) |
Sep 23, 2021 | 21.02 | 21.29 | 20.92 | 21.12 | 3,471,515 | +0.17(+0.82%) |
Sep 22, 2021 | 21.07 | 21.15 | 20.83 | 20.95 | 2,652,592 | +0.03(+0.13%) |
Sep 21, 2021 | 20.85 | 21.02 | 20.69 | 20.92 | 4,962,313 | +0.06(+0.30%) |
Sep 20, 2021 | 21.04 | 21.16 | 20.64 | 20.86 | 1,616,900 | -0.21(-0.99%) |
Sep 17, 2021 | 21.01 | 21.24 | 20.89 | 21.07 | 3,354,138 | +0.08(+0.39%) |
Sep 16, 2021 | 21.07 | 21.16 | 20.80 | 20.99 | 1,461,138 | -0.05(-0.22%) |
Sep 15, 2021 | 21.21 | 21.29 | 20.92 | 21.03 | 1,865,749 | -0.21(-0.98%) |
Sep 14, 2021 | 21.25 | 21.29 | 21.09 | 21.24 | 1,074,424 | -0.03(-0.13%) |
Sep 13, 2021 | 21.37 | 21.49 | 21.19 | 21.27 | 1,027,550 | -0.07(-0.34%) |
Sep 10, 2021 | 21.29 | 21.44 | 21.09 | 21.34 | 921,179 | +0.05(+0.26%) |
Sep 09, 2021 | 21.68 | 21.68 | 21.28 | 21.29 | 917,523 | -0.38(-1.76%) |
Sep 08, 2021 | 21.54 | 21.83 | 21.49 | 21.67 | 956,263 | +0.18(+0.84%) |
Sep 07, 2021 | 21.68 | 21.68 | 21.44 | 21.49 | 854,667 | -0.28(-1.29%) |
Sep 03, 2021 | 21.88 | 21.93 | 21.74 | 21.77 | 852,617 | -0.21(-0.95%) |
Sep 02, 2021 | 21.77 | 22.18 | 21.77 | 21.97 | 907,555 | +0.24(+1.08%) |
Sep 01, 2021 | 21.75 | 21.84 | 21.60 | 21.74 | 818,357 | +0.06(+0.29%) |
Aug 31, 2021 | 21.65 | 21.76 | 21.60 | 21.68 | 1,334,001 | +0.03(+0.12%) |
Aug 30, 2021 | 21.51 | 21.76 | 21.50 | 21.65 | 1,193,272 | +0.18(+0.84%) |
Aug 27, 2021 | 21.27 | 21.53 | 21.20 | 21.47 | 1,444,757 | +0.19(+0.89%) |
Aug 26, 2021 | 21.34 | 21.41 | 21.15 | 21.28 | 859,452 | -0.13(-0.63%) |
Aug 25, 2021 | 21.43 | 21.60 | 21.40 | 21.42 | 1,164,457 | -0.04(-0.21%) |
Aug 24, 2021 | 21.86 | 21.91 | 21.44 | 21.46 | 1,277,010 | -0.44(-2.01%) |
Aug 23, 2021 | 22.19 | 22.19 | 21.86 | 21.90 | 981,241 | -0.17(-0.77%) |
Aug 20, 2021 | 22.15 | 22.31 | 22.07 | 22.07 | 1,100,974 | -0.13(-0.61%) |
Aug 19, 2021 | 22.07 | 22.33 | 22.07 | 22.21 | 1,226,316 | +0.14(+0.65%) |
Aug 18, 2021 | 22.66 | 22.69 | 22.04 | 22.06 | 1,307,343 | -0.55(-2.42%) |
Aug 17, 2021 | 22.13 | 22.65 | 22.13 | 22.61 | 2,134,820 | +0.49(+2.23%) |
Aug 16, 2021 | 21.90 | 22.22 | 21.85 | 22.12 | 1,807,330 | +0.25(+1.15%) |
Aug 13, 2021 | 20.90 | 21.90 | 20.83 | 21.86 | 3,011,607 | +1.32(+6.43%) |
Aug 12, 2021 | 20.63 | 20.64 | 20.41 | 20.54 | 2,001,584 | -0.13(-0.65%) |
Aug 11, 2021 | 20.64 | 20.84 | 20.57 | 20.68 | 997,824 | +0.11(+0.52%) |
Aug 10, 2021 | 20.50 | 20.62 | 20.44 | 20.57 | 938,836 | +0.04(+0.22%) |
Aug 09, 2021 | 20.65 | 20.71 | 20.42 | 20.53 | 1,161,240 | -0.04(-0.18%) |
Aug 06, 2021 | 20.57 | 20.78 | 20.55 | 20.56 | 1,585,803 | -0.02(-0.09%) |
Aug 05, 2021 | 20.38 | 20.60 | 20.34 | 20.58 | 1,411,781 | +0.21(+1.01%) |
Aug 04, 2021 | 21.10 | 21.10 | 20.34 | 20.37 | 1,446,450 | -0.74(-3.49%) |
Aug 03, 2021 | 21.23 | 21.37 | 21.07 | 21.11 | 969,209 | -0.06(-0.30%) |
Aug 02, 2021 | 21.22 | 21.26 | 21.11 | 21.17 | 887,557 | +0.01(+0.04%) |
Jul 30, 2021 | 21.20 | 21.29 | 21.20 | 21.16 | 1,009,188 | +0.01(+0.04%) |
Jul 29, 2021 | 21.32 | 21.36 | 21.13 | 21.16 | 822,832 | -0.04(-0.21%) |
Jul 28, 2021 | 21.48 | 21.50 | 21.13 | 21.20 | 792,992 | -0.31(-1.42%) |
Jul 27, 2021 | 21.42 | 21.70 | 21.36 | 21.51 | 1,206,537 | +0.06(+0.29%) |
Jul 26, 2021 | 21.31 | 21.53 | 21.31 | 21.44 | 828,521 | +0.13(+0.59%) |
Jul 23, 2021 | 21.12 | 21.38 | 20.97 | 21.32 | 725,616 | +0.18(+0.85%) |
Jul 22, 2021 | 21.34 | 21.37 | 20.98 | 21.14 | 1,343,420 | -0.22(-1.05%) |
Jul 21, 2021 | 21.70 | 21.75 | 21.35 | 21.36 | 1,580,523 | -0.30(-1.37%) |
Jul 20, 2021 | 21.94 | 22.20 | 21.64 | 21.66 | 1,684,621 | -0.22(-1.03%) |
Jul 19, 2021 | 21.80 | 21.94 | 21.55 | 21.88 | 1,510,324 | +0.02(+0.08%) |
Jul 16, 2021 | 21.73 | 21.91 | 21.72 | 21.86 | 775,727 | +0.13(+0.62%) |
Jul 15, 2021 | 21.48 | 21.73 | 21.36 | 21.73 | 1,016,318 | +0.29(+1.34%) |
Jul 14, 2021 | 21.36 | 21.53 | 21.16 | 21.44 | 1,342,481 | +0.11(+0.51%) |
Jul 13, 2021 | 21.52 | 21.64 | 21.23 | 21.34 | 1,185,487 | -0.27(-1.25%) |
Jul 12, 2021 | 21.55 | 21.65 | 21.34 | 21.60 | 1,176,218 | +0.02(+0.08%) |
Jul 09, 2021 | 21.45 | 21.61 | 21.40 | 21.59 | 1,101,458 | +0.22(+1.01%) |
Jul 08, 2021 | 21.48 | 21.60 | 21.28 | 21.37 | 1,817,725 | -0.14(-0.67%) |
Jul 07, 2021 | 21.62 | 21.75 | 21.51 | 21.51 | 1,035,479 | -0.15(-0.70%) |
Jul 06, 2021 | 21.83 | 21.83 | 21.62 | 21.67 | 1,517,025 | -0.12(-0.54%) |
Jul 02, 2021 | 21.67 | 21.86 | 21.57 | 21.78 | 935,318 | +0.12(+0.54%) |