Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.07 | 22.14 | 21.89 | 21.94 | 5,750,661 | +0.14(+0.65%) |
Sep 29, 2021 | 21.89 | 21.95 | 21.77 | 21.80 | 2,786,127 | -0.06(-0.28%) |
Sep 28, 2021 | 22.06 | 22.08 | 21.78 | 21.86 | 4,274,796 | -0.66(-2.94%) |
Sep 27, 2021 | 22.42 | 22.54 | 22.41 | 22.53 | 1,216,051 | +0.13(+0.59%) |
Sep 24, 2021 | 22.33 | 22.42 | 22.31 | 22.39 | 2,516,997 | -0.25(-1.09%) |
Sep 23, 2021 | 22.53 | 22.70 | 22.50 | 22.64 | 1,494,618 | +0.34(+1.51%) |
Sep 22, 2021 | 22.30 | 22.51 | 22.26 | 22.30 | 3,487,718 | +0.14(+0.64%) |
Sep 21, 2021 | 22.24 | 22.31 | 22.10 | 22.16 | 3,107,784 | +0.26(+1.17%) |
Sep 20, 2021 | 21.88 | 21.96 | 21.66 | 21.91 | 3,233,709 | -0.58(-2.59%) |
Sep 17, 2021 | 22.66 | 22.69 | 22.42 | 22.49 | 2,767,347 | -0.42(-1.85%) |
Sep 16, 2021 | 22.89 | 22.92 | 22.76 | 22.91 | 1,848,285 | -0.07(-0.31%) |
Sep 15, 2021 | 22.84 | 23.00 | 22.82 | 22.99 | 2,105,594 | +0.22(+0.97%) |
Sep 14, 2021 | 23.04 | 23.04 | 22.75 | 22.76 | 2,099,800 | -0.23(-1.00%) |
Sep 13, 2021 | 23.11 | 23.12 | 22.92 | 22.99 | 2,672,512 | +0.19(+0.81%) |
Sep 10, 2021 | 23.08 | 23.09 | 22.81 | 22.81 | 1,731,735 | -0.17(-0.73%) |
Sep 09, 2021 | 23.05 | 23.12 | 22.93 | 22.98 | 1,924,566 | -0.23(-0.99%) |
Sep 08, 2021 | 23.31 | 23.35 | 23.17 | 23.21 | 2,517,807 | -0.13(-0.57%) |
Sep 07, 2021 | 23.43 | 23.45 | 23.34 | 23.34 | 2,684,951 | -0.12(-0.53%) |
Sep 03, 2021 | 23.38 | 23.52 | 23.38 | 23.46 | 1,870,741 | +0.12(+0.53%) |
Sep 02, 2021 | 23.31 | 23.37 | 23.31 | 23.34 | 2,160,141 | +0.19(+0.84%) |
Sep 01, 2021 | 23.15 | 23.24 | 23.12 | 23.14 | 2,056,373 | +0.23(+1.00%) |
Aug 31, 2021 | 22.98 | 23.01 | 22.91 | 22.91 | 1,848,455 | -0.07(-0.31%) |
Aug 30, 2021 | 22.99 | 23.03 | 22.94 | 22.99 | 1,331,215 | -0.01(-0.04%) |
Aug 27, 2021 | 22.73 | 23.01 | 22.72 | 22.99 | 1,353,711 | +0.34(+1.48%) |
Aug 26, 2021 | 22.76 | 22.79 | 22.64 | 22.66 | 2,152,862 | -0.21(-0.93%) |
Aug 25, 2021 | 22.81 | 22.92 | 22.78 | 22.87 | 1,084,540 | +0.06(+0.27%) |
Aug 24, 2021 | 22.70 | 22.86 | 22.68 | 22.81 | 1,050,948 | +0.19(+0.86%) |
Aug 23, 2021 | 22.44 | 22.65 | 22.44 | 22.61 | 1,122,780 | +0.22(+0.99%) |
Aug 20, 2021 | 22.24 | 22.41 | 22.22 | 22.39 | 1,673,664 | +0.04(+0.20%) |
Aug 19, 2021 | 22.28 | 22.43 | 22.25 | 22.35 | 3,384,065 | -0.19(-0.82%) |
Aug 18, 2021 | 22.64 | 22.74 | 22.53 | 22.53 | 2,514,078 | -0.18(-0.78%) |
Aug 17, 2021 | 22.77 | 22.81 | 22.57 | 22.71 | 6,683,906 | -0.57(-2.43%) |
Aug 16, 2021 | 23.26 | 23.31 | 23.18 | 23.28 | 2,584,891 | -0.25(-1.05%) |
Aug 13, 2021 | 23.46 | 23.53 | 23.43 | 23.52 | 1,344,586 | +0.16(+0.68%) |
Aug 12, 2021 | 23.36 | 23.40 | 23.30 | 23.37 | 2,573,875 | -0.07(-0.30%) |
Aug 11, 2021 | 23.45 | 23.48 | 23.37 | 23.44 | 2,312,785 | +0.11(+0.49%) |
Aug 10, 2021 | 23.22 | 23.33 | 23.22 | 23.32 | 866,463 | +0.12(+0.53%) |
Aug 09, 2021 | 23.27 | 23.27 | 23.17 | 23.20 | 1,461,099 | -0.09(-0.38%) |
Aug 06, 2021 | 23.29 | 23.34 | 23.23 | 23.29 | 1,726,898 | +0.00(+0.00%) |
Aug 05, 2021 | 23.28 | 23.35 | 23.25 | 23.29 | 2,072,158 | +0.17(+0.73%) |
Aug 04, 2021 | 23.22 | 23.27 | 23.11 | 23.12 | 1,358,111 | -0.02(-0.08%) |
Aug 03, 2021 | 23.04 | 23.18 | 22.96 | 23.14 | 1,855,603 | +0.19(+0.81%) |
Aug 02, 2021 | 23.04 | 23.13 | 22.91 | 22.95 | 3,918,986 | +0.17(+0.74%) |
Jul 30, 2021 | 22.83 | 22.91 | 22.72 | 22.78 | 1,683,151 | -0.22(-0.96%) |
Jul 29, 2021 | 23.00 | 23.08 | 22.99 | 23.00 | 2,054,515 | +0.19(+0.85%) |
Jul 28, 2021 | 22.76 | 22.88 | 22.68 | 22.81 | 3,018,717 | -0.06(-0.27%) |
Jul 27, 2021 | 22.91 | 22.91 | 22.76 | 22.87 | 2,259,466 | -0.04(-0.19%) |
Jul 26, 2021 | 22.83 | 22.94 | 22.83 | 22.91 | 1,422,623 | +0.03(+0.12%) |
Jul 23, 2021 | 22.90 | 22.93 | 22.82 | 22.89 | 5,067,991 | +0.16(+0.70%) |
Jul 22, 2021 | 22.83 | 22.83 | 22.65 | 22.73 | 2,889,359 | -0.04(-0.16%) |
Jul 21, 2021 | 22.55 | 22.78 | 22.54 | 22.76 | 2,236,445 | +0.34(+1.50%) |
Jul 20, 2021 | 22.10 | 22.45 | 22.07 | 22.43 | 2,273,711 | +0.27(+1.24%) |
Jul 19, 2021 | 22.26 | 22.28 | 22.02 | 22.15 | 2,726,848 | -0.48(-2.11%) |
Jul 16, 2021 | 22.84 | 22.85 | 22.59 | 22.63 | 2,332,571 | -0.16(-0.70%) |
Jul 15, 2021 | 22.79 | 22.87 | 22.68 | 22.79 | 1,566,914 | -0.22(-0.96%) |
Jul 14, 2021 | 23.12 | 23.14 | 22.98 | 23.01 | 1,800,329 | +0.09(+0.39%) |
Jul 13, 2021 | 22.94 | 23.00 | 22.88 | 22.92 | 1,488,540 | -0.13(-0.58%) |
Jul 12, 2021 | 22.97 | 23.10 | 22.95 | 23.06 | 1,001,125 | -0.04(-0.15%) |
Jul 09, 2021 | 22.84 | 23.10 | 22.80 | 23.09 | 4,559,982 | +0.39(+1.71%) |
Jul 08, 2021 | 22.64 | 22.74 | 22.53 | 22.70 | 4,408,423 | -0.35(-1.53%) |
Jul 07, 2021 | 23.07 | 23.14 | 22.95 | 23.06 | 3,424,761 | +0.25(+1.09%) |
Jul 06, 2021 | 22.99 | 23.00 | 22.67 | 22.81 | 2,706,369 | -0.31(-1.34%) |
Jul 02, 2021 | 22.96 | 23.12 | 22.91 | 23.12 | 1,965,866 | +0.23(+1.00%) |