Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.21 | 19.23 | 18.97 | 18.99 | 5,634,249 | -0.19(-0.98%) |
Sep 29, 2021 | 19.34 | 19.34 | 19.04 | 19.17 | 3,208,010 | -0.07(-0.36%) |
Sep 28, 2021 | 19.65 | 19.82 | 19.21 | 19.24 | 4,735,244 | -0.39(-1.97%) |
Sep 27, 2021 | 19.67 | 19.80 | 19.58 | 19.63 | 1,729,227 | +0.12(+0.61%) |
Sep 24, 2021 | 19.62 | 19.77 | 19.49 | 19.51 | 2,498,575 | -0.20(-1.00%) |
Sep 23, 2021 | 19.51 | 19.82 | 19.40 | 19.71 | 3,315,815 | +0.39(+2.00%) |
Sep 22, 2021 | 19.28 | 19.45 | 19.24 | 19.32 | 2,747,517 | +0.23(+1.19%) |
Sep 21, 2021 | 19.39 | 19.39 | 18.93 | 19.09 | 4,256,748 | -0.17(-0.87%) |
Sep 20, 2021 | 19.35 | 19.45 | 18.96 | 19.26 | 4,101,845 | -0.51(-2.60%) |
Sep 17, 2021 | 19.66 | 19.95 | 19.65 | 19.78 | 5,719,395 | -0.09(-0.45%) |
Sep 16, 2021 | 20.16 | 20.20 | 19.84 | 19.87 | 2,810,135 | -0.21(-1.04%) |
Sep 15, 2021 | 19.79 | 20.09 | 19.72 | 20.07 | 2,542,709 | +0.33(+1.65%) |
Sep 14, 2021 | 20.18 | 20.22 | 19.62 | 19.75 | 3,122,677 | -0.35(-1.72%) |
Sep 13, 2021 | 19.88 | 20.32 | 19.73 | 20.09 | 3,910,632 | +0.42(+2.11%) |
Sep 10, 2021 | 20.08 | 20.09 | 19.59 | 19.68 | 4,858,381 | -0.39(-1.92%) |
Sep 09, 2021 | 20.57 | 20.66 | 20.06 | 20.06 | 3,282,468 | -0.55(-2.69%) |
Sep 08, 2021 | 20.43 | 20.68 | 20.39 | 20.62 | 4,066,673 | +0.23(+1.12%) |
Sep 07, 2021 | 20.62 | 20.83 | 20.36 | 20.39 | 3,268,451 | -0.37(-1.76%) |
Sep 03, 2021 | 20.91 | 20.97 | 20.64 | 20.76 | 3,853,588 | -0.23(-1.08%) |
Sep 02, 2021 | 21.38 | 21.50 | 20.83 | 20.98 | 4,228,270 | -0.34(-1.58%) |
Sep 01, 2021 | 21.39 | 21.48 | 20.89 | 21.32 | 4,075,646 | +0.09(+0.42%) |
Aug 31, 2021 | 21.06 | 21.39 | 21.06 | 21.23 | 2,366,666 | +0.08(+0.37%) |
Aug 30, 2021 | 21.45 | 21.54 | 21.09 | 21.15 | 2,783,415 | -0.29(-1.34%) |
Aug 27, 2021 | 21.05 | 21.49 | 20.98 | 21.44 | 2,504,849 | +0.43(+2.02%) |
Aug 26, 2021 | 21.70 | 21.77 | 20.97 | 21.01 | 6,750,269 | -0.69(-3.19%) |
Aug 25, 2021 | 21.57 | 21.79 | 21.24 | 21.71 | 10,359,118 | +0.14(+0.64%) |
Aug 24, 2021 | 22.47 | 22.53 | 21.56 | 21.57 | 13,558,937 | -0.78(-3.50%) |
Aug 23, 2021 | 22.46 | 22.55 | 22.26 | 22.35 | 7,513,273 | +0.09(+0.40%) |
Aug 20, 2021 | 22.20 | 22.31 | 22.08 | 22.26 | 2,988,590 | +0.00(+0.00%) |
Aug 19, 2021 | 21.95 | 22.35 | 21.90 | 22.26 | 3,734,909 | +0.11(+0.49%) |
Aug 18, 2021 | 22.39 | 22.46 | 22.04 | 22.15 | 7,024,947 | -0.37(-1.63%) |
Aug 17, 2021 | 22.38 | 22.64 | 22.31 | 22.52 | 2,425,308 | -0.10(-0.44%) |
Aug 16, 2021 | 22.61 | 22.73 | 22.40 | 22.62 | 2,450,101 | -0.09(-0.39%) |
Aug 13, 2021 | 22.82 | 23.01 | 22.63 | 22.70 | 1,539,984 | -0.15(-0.65%) |
Aug 12, 2021 | 23.05 | 23.15 | 22.70 | 22.85 | 4,240,701 | -0.27(-1.15%) |
Aug 11, 2021 | 22.95 | 23.13 | 22.70 | 23.12 | 2,056,941 | +0.21(+0.90%) |
Aug 10, 2021 | 22.62 | 22.94 | 22.53 | 22.91 | 4,419,554 | +0.28(+1.22%) |
Aug 09, 2021 | 22.85 | 22.87 | 22.53 | 22.64 | 5,937,940 | -0.24(-1.04%) |
Aug 06, 2021 | 23.02 | 23.15 | 22.74 | 22.87 | 3,510,872 | +0.06(+0.26%) |
Aug 05, 2021 | 22.92 | 23.13 | 22.69 | 22.81 | 1,998,689 | +0.02(+0.09%) |
Aug 04, 2021 | 23.03 | 23.12 | 22.74 | 22.79 | 4,824,055 | -0.43(-1.87%) |
Aug 03, 2021 | 23.44 | 23.44 | 22.82 | 23.23 | 3,030,235 | -0.09(-0.38%) |
Aug 02, 2021 | 23.45 | 24.03 | 23.28 | 23.32 | 5,057,881 | -0.06(-0.25%) |
Jul 30, 2021 | 23.34 | 23.63 | 23.20 | 23.38 | 2,058,692 | +0.05(+0.21%) |
Jul 29, 2021 | 23.88 | 24.16 | 23.25 | 23.33 | 3,312,165 | -0.40(-1.70%) |
Jul 28, 2021 | 23.98 | 24.05 | 23.35 | 23.73 | 2,411,825 | -0.08(-0.33%) |
Jul 27, 2021 | 23.91 | 24.06 | 23.56 | 23.81 | 2,937,342 | -0.27(-1.11%) |
Jul 26, 2021 | 23.81 | 24.08 | 23.70 | 24.08 | 2,127,405 | +0.26(+1.08%) |
Jul 23, 2021 | 23.92 | 23.97 | 23.65 | 23.82 | 1,031,571 | +0.09(+0.37%) |
Jul 22, 2021 | 24.00 | 24.08 | 23.60 | 23.73 | 2,846,352 | -0.30(-1.23%) |
Jul 21, 2021 | 24.05 | 24.31 | 23.91 | 24.03 | 1,977,611 | +0.24(+1.00%) |
Jul 20, 2021 | 22.99 | 23.82 | 22.92 | 23.79 | 2,606,034 | +0.89(+3.88%) |
Jul 19, 2021 | 22.94 | 23.08 | 22.65 | 22.90 | 2,814,331 | -0.54(-2.31%) |
Jul 16, 2021 | 23.71 | 23.84 | 23.39 | 23.44 | 1,845,752 | -0.14(-0.59%) |
Jul 15, 2021 | 23.44 | 23.73 | 23.36 | 23.58 | 1,871,307 | -0.11(-0.46%) |
Jul 14, 2021 | 23.45 | 23.80 | 23.38 | 23.69 | 2,312,439 | +0.32(+1.35%) |
Jul 13, 2021 | 23.91 | 23.94 | 23.34 | 23.38 | 1,419,996 | -0.60(-2.51%) |
Jul 12, 2021 | 23.91 | 24.00 | 23.66 | 23.98 | 1,103,196 | -0.01(-0.04%) |
Jul 09, 2021 | 23.87 | 24.06 | 23.76 | 23.99 | 2,155,840 | +0.51(+2.19%) |
Jul 08, 2021 | 23.50 | 23.71 | 23.11 | 23.47 | 2,639,200 | -0.46(-1.94%) |
Jul 07, 2021 | 23.89 | 24.13 | 23.66 | 23.94 | 1,098,218 | -0.04(-0.16%) |
Jul 06, 2021 | 24.32 | 24.43 | 23.67 | 23.98 | 2,813,393 | -0.43(-1.78%) |
Jul 02, 2021 | 24.62 | 24.67 | 24.36 | 24.41 | 959,724 | -0.17(-0.68%) |