Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.66 | 20.78 | 20.44 | 20.50 | 2,291,093 | -0.04(-0.19%) |
Sep 29, 2021 | 20.60 | 20.78 | 20.43 | 20.54 | 1,047,039 | +0.04(+0.19%) |
Sep 28, 2021 | 21.07 | 21.07 | 20.46 | 20.50 | 1,178,075 | -0.70(-3.31%) |
Sep 27, 2021 | 21.09 | 21.34 | 21.01 | 21.21 | 1,665,106 | +0.11(+0.51%) |
Sep 24, 2021 | 21.09 | 21.24 | 21.08 | 21.10 | 1,263,733 | -0.28(-1.30%) |
Sep 23, 2021 | 21.18 | 21.53 | 21.18 | 21.38 | 2,312,779 | +0.21(+0.99%) |
Sep 22, 2021 | 21.12 | 21.44 | 21.07 | 21.17 | 1,732,438 | +0.36(+1.75%) |
Sep 21, 2021 | 20.66 | 20.91 | 20.50 | 20.80 | 3,055,253 | +0.26(+1.28%) |
Sep 20, 2021 | 20.71 | 20.71 | 20.24 | 20.54 | 2,007,429 | -0.58(-2.74%) |
Sep 17, 2021 | 21.44 | 21.44 | 21.06 | 21.12 | 1,164,431 | -0.53(-2.43%) |
Sep 16, 2021 | 21.63 | 21.67 | 21.41 | 21.65 | 772,713 | -0.23(-1.06%) |
Sep 15, 2021 | 21.82 | 21.92 | 21.74 | 21.88 | 824,355 | +0.02(+0.11%) |
Sep 14, 2021 | 22.15 | 22.15 | 21.81 | 21.85 | 1,557,367 | -0.17(-0.77%) |
Sep 13, 2021 | 22.06 | 22.20 | 21.97 | 22.02 | 1,691,777 | +0.25(+1.14%) |
Sep 10, 2021 | 22.06 | 22.13 | 21.75 | 21.78 | 1,137,146 | -0.05(-0.21%) |
Sep 09, 2021 | 21.55 | 21.99 | 21.33 | 21.82 | 2,919,798 | +0.36(+1.69%) |
Sep 08, 2021 | 22.12 | 22.16 | 21.45 | 21.46 | 1,586,154 | -0.97(-4.34%) |
Sep 07, 2021 | 22.48 | 22.79 | 22.40 | 22.43 | 1,109,192 | +0.03(+0.14%) |
Sep 03, 2021 | 22.52 | 22.62 | 22.34 | 22.40 | 1,225,058 | -0.08(-0.34%) |
Sep 02, 2021 | 22.67 | 22.83 | 22.42 | 22.48 | 2,183,402 | -0.32(-1.39%) |
Sep 01, 2021 | 22.91 | 23.01 | 22.75 | 22.80 | 1,093,710 | -0.06(-0.27%) |
Aug 31, 2021 | 23.07 | 23.17 | 22.76 | 22.86 | 1,535,697 | -0.05(-0.20%) |
Aug 30, 2021 | 22.92 | 23.01 | 22.73 | 22.91 | 1,680,387 | -0.08(-0.34%) |
Aug 27, 2021 | 22.55 | 22.98 | 22.50 | 22.98 | 2,061,642 | +0.56(+2.48%) |
Aug 26, 2021 | 22.63 | 22.73 | 22.39 | 22.43 | 1,556,588 | -0.43(-1.89%) |
Aug 25, 2021 | 22.57 | 22.86 | 22.44 | 22.86 | 1,661,855 | +0.23(+1.02%) |
Aug 24, 2021 | 22.30 | 22.73 | 22.26 | 22.63 | 2,048,166 | +0.65(+2.95%) |
Aug 23, 2021 | 21.93 | 22.02 | 21.82 | 21.98 | 1,145,794 | +0.15(+0.71%) |
Aug 20, 2021 | 21.45 | 21.85 | 21.41 | 21.82 | 3,090,863 | +0.12(+0.53%) |
Aug 19, 2021 | 21.63 | 21.82 | 21.48 | 21.71 | 2,621,299 | -0.39(-1.75%) |
Aug 18, 2021 | 22.33 | 22.52 | 22.08 | 22.09 | 1,910,937 | -0.42(-1.85%) |
Aug 17, 2021 | 22.42 | 22.67 | 22.16 | 22.51 | 1,057,678 | -0.12(-0.55%) |
Aug 16, 2021 | 22.92 | 22.92 | 22.61 | 22.63 | 751,811 | -0.42(-1.84%) |
Aug 13, 2021 | 22.92 | 23.14 | 22.81 | 23.06 | 1,105,113 | +0.15(+0.64%) |
Aug 12, 2021 | 23.07 | 23.14 | 22.87 | 22.91 | 2,091,613 | -0.31(-1.33%) |
Aug 11, 2021 | 23.08 | 23.28 | 22.96 | 23.22 | 1,490,161 | +0.13(+0.57%) |
Aug 10, 2021 | 22.96 | 23.25 | 22.89 | 23.09 | 934,895 | +0.12(+0.54%) |
Aug 09, 2021 | 23.03 | 23.12 | 22.77 | 22.97 | 1,063,423 | -0.08(-0.34%) |
Aug 06, 2021 | 23.10 | 23.17 | 22.89 | 23.04 | 1,696,745 | +0.06(+0.27%) |
Aug 05, 2021 | 23.28 | 23.45 | 22.92 | 22.98 | 1,986,363 | +0.03(+0.13%) |
Aug 04, 2021 | 23.27 | 23.27 | 22.75 | 22.95 | 2,143,902 | -0.33(-1.43%) |
Aug 03, 2021 | 22.90 | 23.33 | 22.65 | 23.28 | 2,268,995 | +0.19(+0.84%) |
Aug 02, 2021 | 23.46 | 23.63 | 23.08 | 23.09 | 6,807,008 | +0.15(+0.64%) |
Jul 30, 2021 | 23.69 | 23.86 | 22.91 | 22.94 | 1,516,189 | -1.07(-4.44%) |
Jul 29, 2021 | 23.95 | 24.08 | 23.86 | 24.01 | 1,467,067 | +0.17(+0.71%) |
Jul 28, 2021 | 23.49 | 23.92 | 23.46 | 23.84 | 2,251,112 | +0.50(+2.15%) |
Jul 27, 2021 | 23.37 | 23.44 | 23.15 | 23.34 | 1,124,419 | -0.19(-0.82%) |
Jul 26, 2021 | 23.10 | 23.58 | 23.06 | 23.53 | 1,890,038 | +0.35(+1.50%) |
Jul 23, 2021 | 23.38 | 23.41 | 23.04 | 23.18 | 2,216,955 | -0.09(-0.40%) |
Jul 22, 2021 | 23.35 | 23.39 | 23.12 | 23.28 | 617,894 | -0.05(-0.23%) |
Jul 21, 2021 | 22.94 | 23.41 | 22.94 | 23.33 | 1,799,922 | +0.38(+1.65%) |
Jul 20, 2021 | 22.50 | 23.08 | 22.43 | 22.95 | 1,913,517 | +0.26(+1.16%) |
Jul 19, 2021 | 22.95 | 23.01 | 22.58 | 22.69 | 1,739,198 | -0.75(-3.20%) |
Jul 16, 2021 | 23.78 | 23.83 | 23.39 | 23.44 | 1,888,689 | -0.25(-1.08%) |
Jul 15, 2021 | 23.77 | 23.94 | 23.52 | 23.69 | 2,191,986 | -0.14(-0.58%) |
Jul 14, 2021 | 24.00 | 24.04 | 23.73 | 23.83 | 1,110,091 | +0.29(+1.21%) |
Jul 13, 2021 | 23.55 | 23.62 | 23.40 | 23.55 | 1,820,668 | -0.08(-0.36%) |
Jul 12, 2021 | 23.34 | 23.66 | 23.28 | 23.63 | 1,252,664 | +0.21(+0.89%) |
Jul 09, 2021 | 23.31 | 23.51 | 23.18 | 23.42 | 1,552,984 | +0.38(+1.64%) |
Jul 08, 2021 | 22.96 | 23.16 | 22.73 | 23.04 | 1,783,684 | -0.42(-1.78%) |
Jul 07, 2021 | 23.52 | 23.60 | 23.13 | 23.46 | 1,949,807 | +0.11(+0.46%) |
Jul 06, 2021 | 23.85 | 23.89 | 23.35 | 23.35 | 1,470,129 | -0.95(-3.91%) |
Jul 02, 2021 | 24.23 | 24.36 | 23.93 | 24.30 | 930,696 | +0.35(+1.45%) |