Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.18 | 21.30 | 20.69 | 20.73 | 4,720,743 | -0.42(-1.99%) |
Sep 29, 2021 | 21.54 | 21.64 | 21.02 | 21.15 | 2,953,857 | -0.28(-1.28%) |
Sep 28, 2021 | 21.78 | 22.09 | 21.41 | 21.42 | 5,364,293 | -0.55(-2.50%) |
Sep 27, 2021 | 21.47 | 22.10 | 21.44 | 21.97 | 3,956,235 | +0.53(+2.49%) |
Sep 24, 2021 | 21.24 | 21.48 | 21.07 | 21.44 | 2,938,138 | +0.08(+0.36%) |
Sep 23, 2021 | 21.04 | 21.66 | 21.04 | 21.36 | 3,402,255 | +0.48(+2.31%) |
Sep 22, 2021 | 20.85 | 21.07 | 20.78 | 20.88 | 7,245,699 | +0.49(+2.40%) |
Sep 21, 2021 | 20.81 | 20.86 | 20.15 | 20.39 | 4,306,056 | -0.21(-1.04%) |
Sep 20, 2021 | 21.61 | 21.67 | 20.27 | 20.61 | 10,231,158 | -1.96(-8.69%) |
Sep 17, 2021 | 22.82 | 23.24 | 22.29 | 22.57 | 23,550,786 | +1.17(+5.46%) |
Sep 16, 2021 | 22.04 | 22.16 | 21.34 | 21.40 | 6,541,559 | -0.57(-2.58%) |
Sep 15, 2021 | 21.36 | 21.99 | 21.24 | 21.97 | 4,032,360 | +0.52(+2.40%) |
Sep 14, 2021 | 21.78 | 21.97 | 21.34 | 21.45 | 5,207,127 | -0.02(-0.08%) |
Sep 13, 2021 | 21.28 | 21.69 | 21.18 | 21.47 | 3,781,543 | +0.32(+1.50%) |
Sep 10, 2021 | 21.48 | 21.48 | 21.00 | 21.15 | 3,037,413 | -0.15(-0.73%) |
Sep 09, 2021 | 21.11 | 21.69 | 21.04 | 21.30 | 3,690,228 | +0.21(+0.98%) |
Sep 08, 2021 | 21.02 | 21.22 | 20.88 | 21.10 | 3,829,590 | -0.17(-0.81%) |
Sep 07, 2021 | 21.39 | 21.49 | 21.10 | 21.27 | 7,698,157 | -0.12(-0.56%) |
Sep 03, 2021 | 21.67 | 21.73 | 21.27 | 21.39 | 4,044,554 | -0.38(-1.74%) |
Sep 02, 2021 | 21.74 | 22.11 | 21.69 | 21.77 | 3,982,455 | +0.14(+0.64%) |
Sep 01, 2021 | 21.79 | 21.89 | 21.23 | 21.63 | 6,127,903 | -0.14(-0.63%) |
Aug 31, 2021 | 21.59 | 21.91 | 21.37 | 21.77 | 6,883,870 | +0.16(+0.76%) |
Aug 30, 2021 | 22.18 | 22.18 | 21.60 | 21.60 | 3,037,644 | -0.48(-2.18%) |
Aug 27, 2021 | 21.43 | 22.14 | 21.42 | 22.09 | 3,372,180 | +0.63(+2.92%) |
Aug 26, 2021 | 21.83 | 21.86 | 21.43 | 21.46 | 2,869,001 | -0.33(-1.50%) |
Aug 25, 2021 | 21.55 | 21.97 | 21.40 | 21.79 | 3,303,529 | +0.30(+1.40%) |
Aug 24, 2021 | 21.22 | 21.62 | 21.06 | 21.48 | 4,012,015 | +0.42(+2.00%) |
Aug 23, 2021 | 20.81 | 21.20 | 20.69 | 21.06 | 3,199,784 | +0.44(+2.13%) |
Aug 20, 2021 | 20.15 | 20.73 | 20.07 | 20.62 | 4,477,020 | +0.49(+2.43%) |
Aug 19, 2021 | 20.32 | 20.56 | 19.89 | 20.13 | 3,829,228 | -0.59(-2.86%) |
Aug 18, 2021 | 21.07 | 21.31 | 20.70 | 20.73 | 3,063,134 | -0.46(-2.19%) |
Aug 17, 2021 | 21.35 | 21.46 | 20.99 | 21.19 | 5,569,623 | -0.47(-2.18%) |
Aug 16, 2021 | 21.13 | 21.72 | 20.92 | 21.67 | 5,678,260 | +0.30(+1.41%) |
Aug 13, 2021 | 21.64 | 21.69 | 21.35 | 21.36 | 2,407,189 | -0.22(-1.04%) |
Aug 12, 2021 | 21.88 | 21.95 | 21.48 | 21.59 | 3,011,958 | -0.34(-1.53%) |
Aug 11, 2021 | 21.48 | 22.05 | 21.40 | 21.92 | 4,329,110 | +0.66(+3.09%) |
Aug 10, 2021 | 21.23 | 21.52 | 21.09 | 21.27 | 3,663,956 | +0.05(+0.24%) |
Aug 09, 2021 | 21.20 | 21.50 | 20.95 | 21.21 | 2,721,934 | +0.02(+0.08%) |
Aug 06, 2021 | 21.14 | 21.30 | 20.99 | 21.20 | 3,485,061 | +0.40(+1.93%) |
Aug 05, 2021 | 20.68 | 20.96 | 20.57 | 20.80 | 4,050,602 | +0.28(+1.37%) |
Aug 04, 2021 | 20.71 | 21.06 | 20.49 | 20.51 | 6,048,795 | -0.41(-1.96%) |
Aug 03, 2021 | 20.97 | 20.99 | 20.43 | 20.92 | 5,060,792 | +0.07(+0.33%) |
Aug 02, 2021 | 21.09 | 21.57 | 20.80 | 20.86 | 4,918,360 | +0.03(+0.16%) |
Jul 30, 2021 | 20.72 | 21.18 | 20.64 | 20.82 | 9,253,186 | +0.03(+0.12%) |
Jul 29, 2021 | 20.90 | 21.05 | 20.49 | 20.80 | 4,325,933 | +0.18(+0.87%) |
Jul 28, 2021 | 20.78 | 20.83 | 20.05 | 20.62 | 8,160,658 | -0.10(-0.49%) |
Jul 27, 2021 | 21.01 | 21.21 | 19.92 | 20.72 | 7,316,274 | -0.69(-3.23%) |
Jul 26, 2021 | 21.23 | 21.57 | 21.07 | 21.41 | 6,875,173 | +0.21(+1.01%) |
Jul 23, 2021 | 21.65 | 21.75 | 21.03 | 21.20 | 4,220,747 | -0.26(-1.23%) |
Jul 22, 2021 | 21.92 | 21.93 | 21.43 | 21.46 | 3,640,086 | -0.45(-2.07%) |
Jul 21, 2021 | 21.75 | 22.11 | 21.68 | 21.91 | 3,797,818 | +0.45(+2.11%) |
Jul 20, 2021 | 20.74 | 21.57 | 20.55 | 21.46 | 4,606,014 | +0.73(+3.50%) |
Jul 19, 2021 | 20.54 | 20.89 | 20.41 | 20.74 | 5,113,730 | -0.63(-2.96%) |
Jul 16, 2021 | 22.26 | 22.28 | 21.24 | 21.37 | 3,160,220 | -0.69(-3.14%) |
Jul 15, 2021 | 21.84 | 22.29 | 21.77 | 22.06 | 3,846,756 | -0.16(-0.73%) |
Jul 14, 2021 | 22.73 | 23.08 | 22.13 | 22.22 | 3,181,903 | -0.35(-1.55%) |
Jul 13, 2021 | 22.76 | 23.03 | 22.56 | 22.57 | 4,450,966 | -0.24(-1.05%) |
Jul 12, 2021 | 22.63 | 23.07 | 22.48 | 22.81 | 7,732,169 | +0.32(+1.44%) |
Jul 09, 2021 | 22.16 | 22.49 | 22.02 | 22.49 | 3,042,161 | +0.99(+4.61%) |
Jul 08, 2021 | 21.75 | 21.91 | 21.29 | 21.50 | 5,518,379 | -0.81(-3.64%) |
Jul 07, 2021 | 22.04 | 22.39 | 21.79 | 22.31 | 3,343,953 | +0.09(+0.38%) |
Jul 06, 2021 | 22.63 | 22.63 | 21.95 | 22.22 | 5,234,419 | -0.35(-1.55%) |
Jul 02, 2021 | 23.03 | 23.04 | 22.52 | 22.57 | 3,724,954 | -0.44(-1.93%) |