Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.21 | 21.34 | 20.98 | 21.05 | 2,231,818 | -0.04(-0.19%) |
Sep 29, 2021 | 21.15 | 21.33 | 20.98 | 21.09 | 1,019,949 | +0.04(+0.19%) |
Sep 28, 2021 | 21.63 | 21.63 | 21.00 | 21.05 | 1,147,595 | -0.72(-3.32%) |
Sep 27, 2021 | 21.65 | 21.91 | 21.57 | 21.77 | 1,622,026 | +0.11(+0.51%) |
Sep 24, 2021 | 21.65 | 21.81 | 21.64 | 21.66 | 1,231,037 | -0.29(-1.30%) |
Sep 23, 2021 | 21.74 | 22.10 | 21.74 | 21.94 | 2,252,942 | +0.21(+0.99%) |
Sep 22, 2021 | 21.68 | 22.01 | 21.63 | 21.73 | 1,687,616 | +0.37(+1.75%) |
Sep 21, 2021 | 21.21 | 21.47 | 21.05 | 21.36 | 2,976,207 | +0.27(+1.28%) |
Sep 20, 2021 | 21.26 | 21.26 | 20.77 | 21.09 | 1,955,493 | -0.59(-2.74%) |
Sep 17, 2021 | 22.01 | 22.01 | 21.62 | 21.68 | 1,134,305 | -0.54(-2.43%) |
Sep 16, 2021 | 22.20 | 22.25 | 21.98 | 22.22 | 752,721 | -0.24(-1.06%) |
Sep 15, 2021 | 22.40 | 22.51 | 22.32 | 22.46 | 803,027 | +0.02(+0.11%) |
Sep 14, 2021 | 22.74 | 22.74 | 22.39 | 22.43 | 1,517,075 | -0.17(-0.77%) |
Sep 13, 2021 | 22.64 | 22.79 | 22.55 | 22.61 | 1,648,007 | +0.25(+1.14%) |
Sep 10, 2021 | 22.64 | 22.72 | 22.33 | 22.36 | 1,107,725 | -0.05(-0.21%) |
Sep 09, 2021 | 22.12 | 22.57 | 21.90 | 22.40 | 2,844,257 | +0.37(+1.69%) |
Sep 08, 2021 | 22.70 | 22.75 | 22.02 | 22.03 | 1,545,117 | -1.00(-4.34%) |
Sep 07, 2021 | 23.08 | 23.39 | 22.99 | 23.03 | 1,080,494 | +0.03(+0.14%) |
Sep 03, 2021 | 23.12 | 23.22 | 22.94 | 23.00 | 1,193,363 | -0.08(-0.34%) |
Sep 02, 2021 | 23.28 | 23.44 | 23.02 | 23.08 | 2,126,913 | -0.33(-1.39%) |
Sep 01, 2021 | 23.51 | 23.62 | 23.35 | 23.40 | 1,065,413 | -0.06(-0.27%) |
Aug 31, 2021 | 23.69 | 23.79 | 23.37 | 23.47 | 1,495,965 | -0.05(-0.20%) |
Aug 30, 2021 | 23.53 | 23.62 | 23.33 | 23.51 | 1,636,912 | -0.08(-0.34%) |
Aug 27, 2021 | 23.15 | 23.59 | 23.09 | 23.59 | 2,008,303 | +0.57(+2.48%) |
Aug 26, 2021 | 23.23 | 23.34 | 22.98 | 23.02 | 1,516,316 | -0.44(-1.89%) |
Aug 25, 2021 | 23.17 | 23.47 | 23.04 | 23.47 | 1,618,859 | +0.24(+1.02%) |
Aug 24, 2021 | 22.89 | 23.33 | 22.85 | 23.23 | 1,995,176 | +0.67(+2.95%) |
Aug 23, 2021 | 22.51 | 22.61 | 22.40 | 22.56 | 1,116,150 | +0.16(+0.71%) |
Aug 20, 2021 | 22.02 | 22.43 | 21.98 | 22.40 | 3,010,895 | +0.12(+0.53%) |
Aug 19, 2021 | 22.20 | 22.40 | 22.05 | 22.28 | 2,553,481 | -0.40(-1.75%) |
Aug 18, 2021 | 22.93 | 23.12 | 22.66 | 22.68 | 1,861,497 | -0.43(-1.85%) |
Aug 17, 2021 | 23.01 | 23.27 | 22.75 | 23.11 | 1,030,313 | -0.13(-0.55%) |
Aug 16, 2021 | 23.53 | 23.53 | 23.21 | 23.24 | 732,360 | -0.44(-1.84%) |
Aug 13, 2021 | 23.53 | 23.75 | 23.42 | 23.67 | 1,076,521 | +0.15(+0.64%) |
Aug 12, 2021 | 23.68 | 23.75 | 23.48 | 23.52 | 2,037,498 | -0.32(-1.33%) |
Aug 11, 2021 | 23.70 | 23.89 | 23.57 | 23.84 | 1,451,607 | +0.13(+0.57%) |
Aug 10, 2021 | 23.57 | 23.87 | 23.50 | 23.70 | 910,707 | +0.13(+0.54%) |
Aug 09, 2021 | 23.64 | 23.74 | 23.38 | 23.58 | 1,035,910 | -0.08(-0.34%) |
Aug 06, 2021 | 23.71 | 23.78 | 23.50 | 23.66 | 1,652,847 | +0.06(+0.27%) |
Aug 05, 2021 | 23.90 | 24.07 | 23.53 | 23.59 | 1,934,971 | +0.03(+0.13%) |
Aug 04, 2021 | 23.89 | 23.89 | 23.35 | 23.56 | 2,088,435 | -0.34(-1.43%) |
Aug 03, 2021 | 23.51 | 23.95 | 23.25 | 23.90 | 2,210,292 | +0.20(+0.84%) |
Aug 02, 2021 | 24.08 | 24.26 | 23.70 | 23.70 | 6,630,896 | +0.15(+0.64%) |
Jul 30, 2021 | 24.32 | 24.50 | 23.52 | 23.55 | 1,476,962 | -1.09(-4.44%) |
Jul 29, 2021 | 24.58 | 24.72 | 24.49 | 24.65 | 1,429,111 | +0.17(+0.71%) |
Jul 28, 2021 | 24.12 | 24.56 | 24.08 | 24.47 | 2,192,871 | +0.52(+2.15%) |
Jul 27, 2021 | 23.99 | 24.06 | 23.76 | 23.96 | 1,095,327 | -0.20(-0.82%) |
Jul 26, 2021 | 23.71 | 24.21 | 23.67 | 24.16 | 1,841,139 | +0.36(+1.50%) |
Jul 23, 2021 | 24.00 | 24.04 | 23.66 | 23.80 | 2,159,597 | -0.10(-0.40%) |
Jul 22, 2021 | 23.97 | 24.01 | 23.73 | 23.89 | 601,908 | -0.06(-0.23%) |
Jul 21, 2021 | 23.55 | 24.03 | 23.55 | 23.95 | 1,753,354 | +0.39(+1.65%) |
Jul 20, 2021 | 23.10 | 23.70 | 23.03 | 23.56 | 1,864,010 | +0.27(+1.16%) |
Jul 19, 2021 | 23.56 | 23.62 | 23.18 | 23.29 | 1,694,201 | -0.77(-3.20%) |
Jul 16, 2021 | 24.41 | 24.46 | 24.01 | 24.06 | 1,839,825 | -0.26(-1.08%) |
Jul 15, 2021 | 24.40 | 24.57 | 24.15 | 24.32 | 2,135,274 | -0.14(-0.58%) |
Jul 14, 2021 | 24.64 | 24.68 | 24.36 | 24.46 | 1,081,371 | +0.29(+1.21%) |
Jul 13, 2021 | 24.17 | 24.24 | 24.02 | 24.17 | 1,773,564 | -0.09(-0.36%) |
Jul 12, 2021 | 23.96 | 24.29 | 23.89 | 24.26 | 1,220,255 | +0.21(+0.89%) |
Jul 09, 2021 | 23.93 | 24.13 | 23.80 | 24.04 | 1,512,805 | +0.39(+1.64%) |
Jul 08, 2021 | 23.57 | 23.77 | 23.34 | 23.66 | 1,737,536 | -0.43(-1.78%) |
Jul 07, 2021 | 24.14 | 24.23 | 23.74 | 24.08 | 1,899,361 | +0.11(+0.46%) |
Jul 06, 2021 | 24.48 | 24.53 | 23.97 | 23.97 | 1,432,093 | -0.98(-3.91%) |
Jul 02, 2021 | 24.88 | 25.00 | 24.57 | 24.95 | 906,617 | +0.36(+1.45%) |