Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.28 | 23.33 | 22.86 | 22.88 | 1,345,025 | -0.18(-0.79%) |
Sep 29, 2021 | 23.07 | 23.29 | 22.89 | 23.07 | 1,101,007 | +0.05(+0.20%) |
Sep 28, 2021 | 23.38 | 23.47 | 22.98 | 23.02 | 987,714 | -0.36(-1.53%) |
Sep 27, 2021 | 23.47 | 23.51 | 23.33 | 23.38 | 1,278,599 | +0.00(+0.00%) |
Sep 24, 2021 | 23.32 | 23.47 | 23.26 | 23.38 | 822,671 | +0.09(+0.39%) |
Sep 23, 2021 | 23.35 | 23.49 | 23.28 | 23.28 | 1,198,331 | +0.10(+0.43%) |
Sep 22, 2021 | 22.92 | 23.42 | 22.84 | 23.18 | 1,172,293 | +0.30(+1.32%) |
Sep 21, 2021 | 23.30 | 23.32 | 22.86 | 22.88 | 1,638,584 | -0.25(-1.07%) |
Sep 20, 2021 | 22.59 | 23.14 | 22.47 | 23.13 | 1,811,729 | +0.20(+0.88%) |
Sep 17, 2021 | 22.92 | 23.11 | 22.79 | 22.93 | 3,585,785 | +0.06(+0.28%) |
Sep 16, 2021 | 22.78 | 23.01 | 22.61 | 22.86 | 1,640,149 | +0.12(+0.52%) |
Sep 15, 2021 | 22.51 | 23.00 | 22.42 | 22.74 | 1,596,427 | +0.25(+1.10%) |
Sep 14, 2021 | 22.76 | 22.85 | 22.40 | 22.50 | 1,812,789 | -0.22(-0.97%) |
Sep 13, 2021 | 22.77 | 22.87 | 22.52 | 22.72 | 1,587,894 | +0.04(+0.16%) |
Sep 10, 2021 | 23.10 | 23.26 | 22.67 | 22.68 | 1,755,387 | -0.42(-1.82%) |
Sep 09, 2021 | 23.81 | 23.81 | 23.09 | 23.10 | 1,730,509 | -0.70(-2.92%) |
Sep 08, 2021 | 23.32 | 23.88 | 23.27 | 23.80 | 2,427,046 | +0.53(+2.26%) |
Sep 07, 2021 | 23.43 | 23.45 | 23.08 | 23.27 | 1,427,065 | -0.26(-1.12%) |
Sep 03, 2021 | 23.64 | 23.65 | 23.26 | 23.53 | 1,423,809 | -0.18(-0.76%) |
Sep 02, 2021 | 23.94 | 24.02 | 23.65 | 23.72 | 1,861,392 | -0.05(-0.19%) |
Sep 01, 2021 | 23.31 | 23.90 | 23.05 | 23.76 | 1,903,057 | +0.53(+2.26%) |
Aug 31, 2021 | 23.20 | 23.50 | 23.15 | 23.24 | 1,733,018 | -0.01(-0.04%) |
Aug 30, 2021 | 23.36 | 23.50 | 23.21 | 23.24 | 1,625,514 | -0.14(-0.62%) |
Aug 27, 2021 | 22.95 | 23.42 | 22.91 | 23.39 | 1,716,747 | +0.53(+2.34%) |
Aug 26, 2021 | 23.09 | 23.09 | 22.70 | 22.86 | 1,471,033 | -0.31(-1.33%) |
Aug 25, 2021 | 23.05 | 23.29 | 22.90 | 23.16 | 1,188,289 | +0.10(+0.43%) |
Aug 24, 2021 | 23.10 | 23.16 | 22.77 | 23.06 | 1,260,579 | +0.06(+0.28%) |
Aug 23, 2021 | 23.12 | 23.21 | 22.91 | 23.00 | 1,145,047 | -0.08(-0.35%) |
Aug 20, 2021 | 22.93 | 23.13 | 22.74 | 23.08 | 1,792,935 | +0.14(+0.63%) |
Aug 19, 2021 | 22.82 | 23.37 | 22.82 | 22.94 | 1,617,272 | -0.06(-0.28%) |
Aug 18, 2021 | 23.25 | 23.35 | 22.98 | 23.00 | 889,417 | -0.33(-1.40%) |
Aug 17, 2021 | 23.27 | 23.53 | 23.10 | 23.33 | 1,143,600 | +0.02(+0.08%) |
Aug 16, 2021 | 23.15 | 23.40 | 23.07 | 23.31 | 895,157 | +0.06(+0.27%) |
Aug 13, 2021 | 23.41 | 23.52 | 23.16 | 23.24 | 740,277 | -0.08(-0.35%) |
Aug 12, 2021 | 23.26 | 23.44 | 23.16 | 23.33 | 1,274,000 | +0.08(+0.35%) |
Aug 11, 2021 | 22.72 | 23.26 | 22.63 | 23.24 | 1,097,623 | +0.45(+1.99%) |
Aug 10, 2021 | 22.66 | 22.82 | 22.48 | 22.79 | 1,211,596 | +0.16(+0.72%) |
Aug 09, 2021 | 22.88 | 22.95 | 22.53 | 22.63 | 1,140,354 | -0.27(-1.19%) |
Aug 06, 2021 | 22.76 | 22.98 | 22.57 | 22.90 | 1,308,204 | +0.15(+0.68%) |
Aug 05, 2021 | 22.62 | 22.84 | 22.56 | 22.75 | 1,388,593 | +0.24(+1.05%) |
Aug 04, 2021 | 22.22 | 22.60 | 22.04 | 22.51 | 1,652,079 | +0.17(+0.77%) |
Aug 03, 2021 | 22.22 | 22.44 | 22.14 | 22.34 | 1,414,925 | +0.08(+0.37%) |
Aug 02, 2021 | 22.40 | 22.58 | 22.21 | 22.26 | 1,269,901 | +0.02(+0.08%) |
Jul 30, 2021 | 22.18 | 22.47 | 22.14 | 22.24 | 1,329,432 | -0.05(-0.20%) |
Jul 29, 2021 | 22.20 | 22.57 | 22.20 | 22.28 | 1,661,065 | +0.24(+1.07%) |
Jul 28, 2021 | 22.30 | 22.40 | 21.92 | 22.05 | 1,254,676 | -0.17(-0.77%) |
Jul 27, 2021 | 22.03 | 22.35 | 21.98 | 22.22 | 1,283,015 | +0.14(+0.66%) |
Jul 26, 2021 | 22.19 | 22.51 | 21.96 | 22.08 | 1,768,946 | -0.14(-0.65%) |
Jul 23, 2021 | 22.09 | 22.31 | 22.03 | 22.22 | 2,017,848 | +0.29(+1.32%) |
Jul 22, 2021 | 21.76 | 21.98 | 21.73 | 21.93 | 1,867,289 | +0.20(+0.92%) |
Jul 21, 2021 | 22.00 | 22.19 | 21.73 | 21.73 | 2,953,096 | -0.09(-0.42%) |
Jul 20, 2021 | 21.22 | 22.02 | 21.15 | 21.82 | 2,558,209 | +0.68(+3.21%) |
Jul 19, 2021 | 21.35 | 21.47 | 21.00 | 21.14 | 2,556,095 | -0.24(-1.14%) |
Jul 16, 2021 | 21.70 | 21.96 | 21.37 | 21.39 | 2,372,340 | -0.28(-1.30%) |
Jul 15, 2021 | 21.63 | 21.89 | 21.60 | 21.67 | 1,567,901 | -0.04(-0.17%) |
Jul 14, 2021 | 21.42 | 21.80 | 21.41 | 21.70 | 1,483,686 | +0.31(+1.44%) |
Jul 13, 2021 | 21.92 | 21.92 | 21.40 | 21.40 | 1,806,135 | -0.53(-2.40%) |
Jul 12, 2021 | 21.70 | 21.98 | 21.68 | 21.92 | 1,541,549 | +0.11(+0.50%) |
Jul 09, 2021 | 21.47 | 21.90 | 21.44 | 21.81 | 1,378,121 | +0.55(+2.60%) |
Jul 08, 2021 | 21.11 | 21.53 | 20.95 | 21.26 | 1,977,392 | -0.05(-0.25%) |
Jul 07, 2021 | 21.38 | 21.57 | 21.30 | 21.32 | 2,149,690 | -0.06(-0.30%) |
Jul 06, 2021 | 21.48 | 21.65 | 21.23 | 21.38 | 2,732,024 | -0.16(-0.76%) |
Jul 02, 2021 | 21.57 | 21.70 | 21.42 | 21.54 | 1,806,112 | +0.00(+0.00%) |