Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.25 | 23.00 | 22.20 | 22.68 | 2,324,941 | +0.52(+2.35%) |
Sep 29, 2021 | 22.92 | 23.17 | 22.08 | 22.16 | 2,178,493 | -0.62(-2.72%) |
Sep 28, 2021 | 23.00 | 23.40 | 22.42 | 22.78 | 2,493,126 | -0.70(-2.98%) |
Sep 27, 2021 | 22.10 | 23.66 | 21.72 | 23.48 | 3,379,323 | +1.29(+5.81%) |
Sep 24, 2021 | 22.39 | 22.56 | 21.84 | 22.19 | 2,046,866 | -0.34(-1.51%) |
Sep 23, 2021 | 22.51 | 22.76 | 21.86 | 22.53 | 2,601,100 | +0.28(+1.26%) |
Sep 22, 2021 | 21.53 | 22.42 | 21.38 | 22.25 | 2,738,333 | +1.16(+5.50%) |
Sep 21, 2021 | 21.20 | 21.32 | 20.44 | 21.09 | 2,598,953 | +0.16(+0.76%) |
Sep 20, 2021 | 21.62 | 21.78 | 20.59 | 20.93 | 3,660,622 | -1.55(-6.90%) |
Sep 17, 2021 | 21.76 | 22.52 | 21.39 | 22.48 | 4,132,746 | +0.72(+3.31%) |
Sep 16, 2021 | 21.52 | 22.44 | 21.26 | 21.76 | 2,897,783 | +0.07(+0.32%) |
Sep 15, 2021 | 21.55 | 21.92 | 21.15 | 21.69 | 2,150,293 | +0.08(+0.37%) |
Sep 14, 2021 | 22.33 | 22.44 | 21.42 | 21.61 | 2,054,272 | -0.60(-2.70%) |
Sep 13, 2021 | 21.44 | 22.52 | 20.86 | 22.21 | 3,225,858 | +0.95(+4.47%) |
Sep 10, 2021 | 21.85 | 22.54 | 21.24 | 21.26 | 2,294,275 | -0.41(-1.89%) |
Sep 09, 2021 | 21.14 | 21.99 | 20.95 | 21.67 | 2,040,399 | +0.36(+1.69%) |
Sep 08, 2021 | 22.52 | 23.42 | 21.25 | 21.31 | 3,871,636 | -0.65(-2.96%) |
Sep 07, 2021 | 22.00 | 22.31 | 21.54 | 21.96 | 2,141,731 | +0.13(+0.60%) |
Sep 03, 2021 | 22.11 | 22.26 | 21.65 | 21.83 | 1,987,290 | -0.42(-1.89%) |
Sep 02, 2021 | 22.33 | 22.83 | 22.07 | 22.25 | 2,512,168 | +0.03(+0.14%) |
Sep 01, 2021 | 21.86 | 22.55 | 21.70 | 22.22 | 2,535,622 | +0.66(+3.06%) |
Aug 31, 2021 | 21.56 | 21.87 | 21.21 | 21.56 | 1,759,291 | +0.03(+0.14%) |
Aug 30, 2021 | 21.87 | 21.93 | 21.36 | 21.53 | 2,220,071 | -0.09(-0.42%) |
Aug 27, 2021 | 21.30 | 21.93 | 21.15 | 21.62 | 2,186,128 | +0.38(+1.79%) |
Aug 26, 2021 | 21.42 | 21.97 | 21.21 | 21.24 | 2,111,329 | -0.26(-1.21%) |
Aug 25, 2021 | 21.87 | 21.94 | 21.17 | 21.50 | 1,968,486 | -0.32(-1.47%) |
Aug 24, 2021 | 22.00 | 22.46 | 21.65 | 21.82 | 2,835,009 | +0.06(+0.28%) |
Aug 23, 2021 | 21.27 | 21.88 | 21.06 | 21.76 | 2,649,668 | +0.82(+3.92%) |
Aug 20, 2021 | 20.50 | 21.18 | 20.42 | 20.94 | 2,802,848 | +0.39(+1.90%) |
Aug 19, 2021 | 20.70 | 21.32 | 20.50 | 20.55 | 2,689,080 | -0.48(-2.28%) |
Aug 18, 2021 | 21.41 | 21.61 | 20.80 | 21.03 | 2,102,661 | -0.20(-0.94%) |
Aug 17, 2021 | 21.42 | 21.71 | 20.72 | 21.23 | 3,527,124 | -0.73(-3.32%) |
Aug 16, 2021 | 22.35 | 22.59 | 21.80 | 21.96 | 2,785,686 | -0.74(-3.26%) |
Aug 13, 2021 | 23.60 | 23.61 | 22.67 | 22.70 | 2,800,521 | -1.17(-4.90%) |
Aug 12, 2021 | 23.51 | 24.08 | 23.25 | 23.87 | 1,645,623 | +0.18(+0.76%) |
Aug 11, 2021 | 24.38 | 24.57 | 22.92 | 23.69 | 2,784,346 | -0.62(-2.55%) |
Aug 10, 2021 | 24.23 | 24.83 | 24.12 | 24.31 | 2,302,344 | +0.38(+1.59%) |
Aug 09, 2021 | 23.40 | 24.36 | 23.07 | 23.93 | 2,595,114 | +0.64(+2.75%) |
Aug 06, 2021 | 23.80 | 24.51 | 23.21 | 23.29 | 2,836,824 | -0.21(-0.89%) |
Aug 05, 2021 | 23.09 | 24.03 | 23.05 | 23.50 | 2,614,648 | +0.48(+2.09%) |
Aug 04, 2021 | 23.65 | 24.47 | 22.32 | 23.02 | 7,343,255 | -2.29(-9.05%) |
Aug 03, 2021 | 24.80 | 25.31 | 24.31 | 25.31 | 5,426,080 | +1.13(+4.67%) |
Aug 02, 2021 | 25.06 | 25.20 | 24.14 | 24.18 | 1,956,364 | -0.59(-2.38%) |
Jul 30, 2021 | 24.04 | 25.48 | 23.75 | 24.77 | 1,813,884 | +0.14(+0.57%) |
Jul 29, 2021 | 24.41 | 25.21 | 24.20 | 24.63 | 2,275,293 | +0.40(+1.65%) |
Jul 28, 2021 | 23.47 | 24.63 | 23.08 | 24.23 | 3,435,596 | +1.12(+4.85%) |
Jul 27, 2021 | 23.61 | 23.61 | 22.05 | 23.11 | 3,737,343 | -0.59(-2.49%) |
Jul 26, 2021 | 23.70 | 24.70 | 23.16 | 23.70 | 2,781,038 | -0.05(-0.21%) |
Jul 23, 2021 | 24.53 | 24.55 | 23.13 | 23.75 | 3,220,190 | -0.80(-3.26%) |
Jul 22, 2021 | 25.60 | 25.60 | 24.14 | 24.55 | 2,099,754 | -0.88(-3.46%) |
Jul 21, 2021 | 24.50 | 25.44 | 24.31 | 25.43 | 2,343,293 | +1.29(+5.34%) |
Jul 20, 2021 | 23.63 | 24.26 | 23.03 | 24.14 | 2,376,429 | +0.80(+3.43%) |
Jul 19, 2021 | 21.51 | 23.55 | 21.50 | 23.34 | 3,643,758 | +0.69(+3.05%) |
Jul 16, 2021 | 23.60 | 24.02 | 22.56 | 22.65 | 3,606,052 | -0.85(-3.62%) |
Jul 15, 2021 | 24.00 | 24.75 | 23.08 | 23.50 | 5,969,629 | -0.44(-1.84%) |
Jul 14, 2021 | 28.04 | 28.15 | 23.78 | 23.94 | 7,730,786 | -4.11(-14.65%) |
Jul 13, 2021 | 28.92 | 28.95 | 27.83 | 28.05 | 2,347,130 | -0.99(-3.41%) |
Jul 12, 2021 | 28.18 | 29.36 | 27.61 | 29.04 | 3,982,765 | +1.12(+4.01%) |
Jul 09, 2021 | 27.81 | 27.97 | 27.05 | 27.92 | 1,948,853 | +0.34(+1.23%) |
Jul 08, 2021 | 26.95 | 28.08 | 26.34 | 27.58 | 3,252,551 | -0.61(-2.16%) |
Jul 07, 2021 | 30.58 | 31.51 | 27.68 | 28.19 | 5,792,546 | -1.40(-4.73%) |
Jul 06, 2021 | 28.86 | 29.79 | 28.21 | 29.59 | 3,130,412 | +0.78(+2.71%) |
Jul 02, 2021 | 28.97 | 29.73 | 28.68 | 28.81 | 2,588,358 | -0.09(-0.31%) |