Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.74 | 20.83 | 20.57 | 20.59 | 7,934,464 | -0.21(-1.02%) |
Sep 29, 2021 | 20.67 | 20.90 | 20.55 | 20.80 | 10,429,995 | +0.36(+1.77%) |
Sep 28, 2021 | 20.81 | 20.82 | 20.42 | 20.44 | 9,209,145 | -0.75(-3.54%) |
Sep 27, 2021 | 21.50 | 21.50 | 21.16 | 21.19 | 8,059,722 | -0.72(-3.29%) |
Sep 24, 2021 | 21.93 | 22.03 | 21.82 | 21.91 | 5,894,709 | -0.05(-0.21%) |
Sep 23, 2021 | 21.91 | 22.02 | 21.84 | 21.96 | 5,752,686 | +0.43(+1.98%) |
Sep 22, 2021 | 21.40 | 21.64 | 21.35 | 21.54 | 7,146,620 | +0.14(+0.65%) |
Sep 21, 2021 | 21.41 | 21.50 | 21.37 | 21.40 | 5,170,580 | +0.33(+1.58%) |
Sep 20, 2021 | 21.05 | 21.24 | 20.89 | 21.06 | 7,724,700 | -0.08(-0.39%) |
Sep 17, 2021 | 21.24 | 21.26 | 21.03 | 21.15 | 8,720,541 | -0.22(-1.04%) |
Sep 16, 2021 | 21.61 | 21.61 | 21.26 | 21.37 | 7,082,037 | -0.26(-1.20%) |
Sep 15, 2021 | 21.59 | 21.64 | 21.48 | 21.63 | 5,225,047 | +0.33(+1.56%) |
Sep 14, 2021 | 21.32 | 21.41 | 21.25 | 21.29 | 4,290,157 | +0.05(+0.22%) |
Sep 13, 2021 | 21.35 | 21.44 | 21.12 | 21.25 | 6,345,909 | -0.03(-0.13%) |
Sep 10, 2021 | 21.35 | 21.39 | 21.23 | 21.28 | 4,539,793 | +0.06(+0.26%) |
Sep 09, 2021 | 21.54 | 21.54 | 21.20 | 21.22 | 8,966,206 | -0.24(-1.12%) |
Sep 08, 2021 | 21.60 | 21.66 | 21.40 | 21.46 | 4,702,236 | -0.22(-1.02%) |
Sep 07, 2021 | 22.19 | 22.28 | 21.66 | 21.68 | 9,103,926 | -0.56(-2.50%) |
Sep 03, 2021 | 22.08 | 22.28 | 22.02 | 22.24 | 4,085,985 | +0.31(+1.39%) |
Sep 02, 2021 | 21.82 | 21.93 | 21.66 | 21.93 | 6,694,371 | +0.14(+0.64%) |
Sep 01, 2021 | 21.84 | 21.92 | 21.75 | 21.79 | 10,123,548 | -0.25(-1.13%) |
Aug 31, 2021 | 22.14 | 22.21 | 22.03 | 22.04 | 5,877,595 | +0.09(+0.42%) |
Aug 30, 2021 | 21.95 | 22.06 | 21.91 | 21.95 | 3,686,842 | -0.01(-0.04%) |
Aug 27, 2021 | 21.98 | 22.11 | 21.93 | 21.96 | 4,988,096 | +0.06(+0.30%) |
Aug 26, 2021 | 22.09 | 22.11 | 21.88 | 21.90 | 4,476,449 | -0.30(-1.33%) |
Aug 25, 2021 | 22.11 | 22.27 | 21.98 | 22.19 | 4,455,062 | +0.09(+0.42%) |
Aug 24, 2021 | 22.16 | 22.23 | 21.97 | 22.10 | 6,944,966 | -0.20(-0.91%) |
Aug 23, 2021 | 22.18 | 22.34 | 22.11 | 22.30 | 4,892,731 | +0.20(+0.92%) |
Aug 20, 2021 | 21.84 | 22.13 | 21.81 | 22.10 | 3,645,691 | +0.31(+1.40%) |
Aug 19, 2021 | 21.57 | 21.91 | 21.50 | 21.79 | 5,307,059 | +0.06(+0.30%) |
Aug 18, 2021 | 21.76 | 22.09 | 21.72 | 21.73 | 6,413,893 | -0.07(-0.34%) |
Aug 17, 2021 | 21.85 | 21.98 | 21.64 | 21.80 | 5,213,521 | +0.15(+0.68%) |
Aug 16, 2021 | 21.79 | 21.85 | 21.58 | 21.66 | 3,928,268 | -0.21(-0.97%) |
Aug 13, 2021 | 21.65 | 21.97 | 21.63 | 21.87 | 3,983,468 | +0.29(+1.33%) |
Aug 12, 2021 | 21.38 | 21.70 | 21.33 | 21.58 | 4,482,069 | +0.31(+1.44%) |
Aug 11, 2021 | 21.14 | 21.28 | 21.12 | 21.28 | 3,087,830 | +0.19(+0.92%) |
Aug 10, 2021 | 21.26 | 21.36 | 21.04 | 21.08 | 5,180,355 | -0.09(-0.44%) |
Aug 09, 2021 | 21.07 | 21.22 | 21.06 | 21.17 | 5,313,928 | +0.06(+0.31%) |
Aug 06, 2021 | 20.79 | 21.11 | 20.76 | 21.11 | 4,394,837 | +0.21(+1.02%) |
Aug 05, 2021 | 21.04 | 21.09 | 20.85 | 20.90 | 5,676,621 | -0.06(-0.27%) |
Aug 04, 2021 | 21.00 | 21.05 | 20.84 | 20.95 | 6,121,618 | -0.22(-1.05%) |
Aug 03, 2021 | 20.85 | 21.22 | 20.85 | 21.17 | 7,139,670 | +0.56(+2.74%) |
Aug 02, 2021 | 20.63 | 20.78 | 20.55 | 20.61 | 5,984,312 | +0.14(+0.68%) |
Jul 30, 2021 | 20.25 | 20.48 | 20.25 | 20.47 | 4,823,721 | +0.19(+0.91%) |
Jul 29, 2021 | 20.24 | 20.48 | 20.24 | 20.29 | 6,426,957 | +0.06(+0.32%) |
Jul 28, 2021 | 20.23 | 20.30 | 20.10 | 20.22 | 3,882,876 | +0.13(+0.65%) |
Jul 27, 2021 | 19.99 | 20.17 | 19.94 | 20.09 | 9,969,631 | +0.00(+0.00%) |
Jul 26, 2021 | 20.17 | 20.19 | 19.96 | 20.09 | 5,271,349 | -0.02(-0.09%) |
Jul 23, 2021 | 19.78 | 20.11 | 19.78 | 20.11 | 5,203,017 | +0.37(+1.88%) |
Jul 22, 2021 | 19.85 | 19.89 | 19.72 | 19.74 | 4,437,584 | +0.02(+0.09%) |
Jul 21, 2021 | 19.42 | 19.73 | 19.38 | 19.72 | 4,347,626 | +0.34(+1.77%) |
Jul 20, 2021 | 19.19 | 19.45 | 19.19 | 19.38 | 4,028,290 | +0.28(+1.45%) |
Jul 19, 2021 | 19.06 | 19.22 | 18.97 | 19.10 | 6,713,444 | -0.20(-1.05%) |
Jul 16, 2021 | 19.51 | 19.62 | 19.24 | 19.30 | 11,511,380 | -0.25(-1.28%) |
Jul 15, 2021 | 19.75 | 19.80 | 19.50 | 19.55 | 5,431,818 | -0.24(-1.22%) |
Jul 14, 2021 | 19.92 | 20.24 | 19.69 | 19.80 | 7,387,936 | +0.31(+1.61%) |
Jul 13, 2021 | 19.34 | 19.52 | 19.32 | 19.48 | 9,583,487 | +0.00(+0.00%) |
Jul 12, 2021 | 19.48 | 19.54 | 19.44 | 19.48 | 5,669,883 | -0.27(-1.36%) |
Jul 09, 2021 | 19.50 | 19.74 | 19.43 | 19.75 | 5,195,946 | +0.36(+1.86%) |
Jul 08, 2021 | 19.31 | 19.39 | 19.20 | 19.39 | 5,877,594 | -0.21(-1.09%) |
Jul 07, 2021 | 19.62 | 19.65 | 19.40 | 19.60 | 4,599,098 | +0.06(+0.33%) |
Jul 06, 2021 | 19.46 | 19.54 | 19.42 | 19.54 | 6,190,038 | +0.04(+0.19%) |
Jul 02, 2021 | 19.53 | 19.57 | 19.45 | 19.50 | 5,304,132 | +0.10(+0.52%) |