Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.00 | 21.07 | 20.27 | 20.35 | 1,345,082 | -0.53(-2.54%) |
Sep 29, 2021 | 20.81 | 20.97 | 20.57 | 20.88 | 1,018,545 | +0.23(+1.11%) |
Sep 28, 2021 | 20.92 | 21.09 | 20.58 | 20.65 | 1,089,449 | -0.38(-1.81%) |
Sep 27, 2021 | 20.72 | 21.39 | 20.72 | 21.03 | 936,761 | +0.23(+1.11%) |
Sep 24, 2021 | 20.98 | 21.10 | 20.63 | 20.80 | 1,832,446 | -0.23(-1.09%) |
Sep 23, 2021 | 20.74 | 21.48 | 20.57 | 21.03 | 1,004,588 | +0.28(+1.35%) |
Sep 22, 2021 | 20.63 | 20.91 | 20.35 | 20.75 | 1,833,960 | +0.20(+0.97%) |
Sep 21, 2021 | 20.72 | 20.79 | 20.32 | 20.55 | 1,674,972 | -0.13(-0.63%) |
Sep 20, 2021 | 20.18 | 20.78 | 19.74 | 20.68 | 2,591,634 | +0.12(+0.58%) |
Sep 17, 2021 | 21.86 | 21.86 | 20.46 | 20.56 | 4,208,764 | -1.09(-5.03%) |
Sep 16, 2021 | 20.71 | 21.85 | 20.68 | 21.65 | 3,042,454 | +1.22(+5.97%) |
Sep 15, 2021 | 20.36 | 21.45 | 20.30 | 20.43 | 8,702,044 | -0.16(-0.78%) |
Sep 14, 2021 | 20.48 | 20.70 | 20.11 | 20.59 | 1,828,170 | +0.23(+1.13%) |
Sep 13, 2021 | 21.24 | 21.42 | 20.12 | 20.36 | 2,638,215 | -1.56(-7.12%) |
Sep 10, 2021 | 22.59 | 22.59 | 21.92 | 21.92 | 447,151 | -0.45(-2.01%) |
Sep 09, 2021 | 22.65 | 22.99 | 22.36 | 22.37 | 823,700 | -0.46(-2.01%) |
Sep 08, 2021 | 22.69 | 23.16 | 22.69 | 22.83 | 466,734 | -0.05(-0.22%) |
Sep 07, 2021 | 23.37 | 23.40 | 22.87 | 22.88 | 620,779 | -0.52(-2.22%) |
Sep 03, 2021 | 23.19 | 23.55 | 23.11 | 23.40 | 569,351 | +0.05(+0.21%) |
Sep 02, 2021 | 23.37 | 23.67 | 23.19 | 23.35 | 450,227 | +0.20(+0.86%) |
Sep 01, 2021 | 23.20 | 23.25 | 22.84 | 23.15 | 441,648 | -0.04(-0.17%) |
Aug 31, 2021 | 23.30 | 23.35 | 23.06 | 23.19 | 350,114 | -0.14(-0.60%) |
Aug 30, 2021 | 23.49 | 23.60 | 23.23 | 23.33 | 273,690 | -0.02(-0.09%) |
Aug 27, 2021 | 22.98 | 23.59 | 22.90 | 23.35 | 642,110 | +0.51(+2.23%) |
Aug 26, 2021 | 23.05 | 23.21 | 22.77 | 22.84 | 398,193 | -0.36(-1.55%) |
Aug 25, 2021 | 23.30 | 23.50 | 23.12 | 23.20 | 335,875 | -0.05(-0.22%) |
Aug 24, 2021 | 22.91 | 23.45 | 22.88 | 23.25 | 403,838 | +0.31(+1.35%) |
Aug 23, 2021 | 22.99 | 23.20 | 22.50 | 22.94 | 744,799 | +0.20(+0.88%) |
Aug 20, 2021 | 22.20 | 22.79 | 22.01 | 22.74 | 722,539 | +0.59(+2.66%) |
Aug 19, 2021 | 22.35 | 22.60 | 21.98 | 22.15 | 540,749 | -0.35(-1.56%) |
Aug 18, 2021 | 22.69 | 23.05 | 22.48 | 22.50 | 716,134 | +0.04(+0.18%) |
Aug 17, 2021 | 22.48 | 22.52 | 21.99 | 22.46 | 926,306 | -0.33(-1.45%) |
Aug 16, 2021 | 22.00 | 22.79 | 21.77 | 22.79 | 1,103,327 | +0.53(+2.38%) |
Aug 13, 2021 | 22.35 | 22.91 | 22.05 | 22.26 | 1,370,743 | +0.05(+0.23%) |
Aug 12, 2021 | 21.58 | 22.58 | 21.56 | 22.21 | 949,322 | +0.49(+2.26%) |
Aug 11, 2021 | 22.39 | 22.44 | 20.92 | 21.72 | 1,918,122 | -1.11(-4.86%) |
Aug 10, 2021 | 22.28 | 22.86 | 22.18 | 22.83 | 424,906 | +0.53(+2.38%) |
Aug 09, 2021 | 22.35 | 22.43 | 22.04 | 22.30 | 306,496 | -0.17(-0.76%) |
Aug 06, 2021 | 22.46 | 22.84 | 22.23 | 22.47 | 503,791 | +0.11(+0.49%) |
Aug 05, 2021 | 22.33 | 22.51 | 22.11 | 22.36 | 408,906 | +0.22(+0.99%) |
Aug 04, 2021 | 22.28 | 22.54 | 22.12 | 22.14 | 282,321 | -0.41(-1.82%) |
Aug 03, 2021 | 22.64 | 22.67 | 22.32 | 22.55 | 247,740 | +0.09(+0.40%) |
Aug 02, 2021 | 23.03 | 23.67 | 22.39 | 22.46 | 438,283 | -0.46(-2.01%) |
Jul 30, 2021 | 23.03 | 23.51 | 22.75 | 22.92 | 613,604 | -0.25(-1.08%) |
Jul 29, 2021 | 23.15 | 23.59 | 22.95 | 23.17 | 717,654 | +0.24(+1.05%) |
Jul 28, 2021 | 22.21 | 23.17 | 22.04 | 22.93 | 1,406,804 | +0.67(+3.01%) |
Jul 27, 2021 | 21.13 | 23.61 | 20.72 | 22.26 | 4,104,745 | +1.92(+9.44%) |
Jul 26, 2021 | 20.38 | 20.62 | 20.18 | 20.34 | 314,658 | -0.04(-0.20%) |
Jul 23, 2021 | 19.99 | 20.42 | 19.96 | 20.38 | 508,471 | +0.39(+1.95%) |
Jul 22, 2021 | 20.52 | 20.61 | 19.94 | 19.99 | 933,602 | -0.54(-2.63%) |
Jul 21, 2021 | 20.44 | 20.77 | 20.42 | 20.53 | 501,355 | +0.22(+1.08%) |
Jul 20, 2021 | 19.56 | 20.47 | 19.55 | 20.31 | 1,013,750 | +0.76(+3.89%) |
Jul 19, 2021 | 19.53 | 19.78 | 19.30 | 19.55 | 944,878 | -0.44(-2.20%) |
Jul 16, 2021 | 20.50 | 20.64 | 19.93 | 19.99 | 418,721 | -0.35(-1.72%) |
Jul 15, 2021 | 20.33 | 20.54 | 19.96 | 20.34 | 753,245 | -0.17(-0.83%) |
Jul 14, 2021 | 21.08 | 21.36 | 20.43 | 20.51 | 417,937 | -0.45(-2.15%) |
Jul 13, 2021 | 21.36 | 21.39 | 20.92 | 20.96 | 402,877 | -0.48(-2.24%) |
Jul 12, 2021 | 21.02 | 21.46 | 20.98 | 21.44 | 571,964 | +0.21(+0.99%) |
Jul 09, 2021 | 20.91 | 21.47 | 20.86 | 21.23 | 442,022 | +0.47(+2.26%) |
Jul 08, 2021 | 20.90 | 21.24 | 20.57 | 20.76 | 372,456 | -0.48(-2.26%) |
Jul 07, 2021 | 21.30 | 21.63 | 21.21 | 21.24 | 488,500 | -0.18(-0.84%) |
Jul 06, 2021 | 21.50 | 22.15 | 21.05 | 21.42 | 669,331 | -0.15(-0.70%) |
Jul 02, 2021 | 21.65 | 21.79 | 21.39 | 21.57 | 631,691 | +0.00(+0.00%) |