Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.43 | 23.57 | 22.92 | 22.92 | 5,071,760 | -0.48(-2.03%) |
Sep 29, 2021 | 23.25 | 23.69 | 23.22 | 23.40 | 5,159,938 | +0.15(+0.64%) |
Sep 28, 2021 | 23.57 | 23.73 | 23.07 | 23.25 | 10,720,308 | -0.44(-1.85%) |
Sep 27, 2021 | 23.82 | 24.07 | 23.62 | 23.68 | 8,474,220 | +0.01(+0.04%) |
Sep 24, 2021 | 23.37 | 23.77 | 23.30 | 23.67 | 11,049,306 | +0.57(+2.46%) |
Sep 23, 2021 | 22.90 | 23.56 | 22.83 | 23.11 | 10,654,513 | +0.22(+0.98%) |
Sep 22, 2021 | 23.28 | 23.33 | 22.84 | 22.88 | 7,619,608 | -0.34(-1.44%) |
Sep 21, 2021 | 23.13 | 23.48 | 23.11 | 23.22 | 10,283,677 | +0.20(+0.85%) |
Sep 20, 2021 | 22.70 | 23.18 | 22.66 | 23.02 | 10,392,028 | +0.26(+1.15%) |
Sep 17, 2021 | 22.81 | 23.10 | 22.72 | 22.76 | 12,780,484 | -0.19(-0.81%) |
Sep 16, 2021 | 23.33 | 23.40 | 22.95 | 22.95 | 7,547,870 | -0.44(-1.87%) |
Sep 15, 2021 | 23.91 | 23.91 | 23.33 | 23.39 | 6,384,521 | -0.52(-2.18%) |
Sep 14, 2021 | 24.38 | 24.55 | 23.89 | 23.91 | 5,248,669 | -0.47(-1.91%) |
Sep 13, 2021 | 24.63 | 24.75 | 24.23 | 24.37 | 5,083,753 | -0.06(-0.23%) |
Sep 10, 2021 | 24.87 | 24.88 | 24.38 | 24.43 | 5,875,016 | -0.32(-1.28%) |
Sep 09, 2021 | 24.64 | 24.88 | 24.52 | 24.75 | 6,786,692 | +0.08(+0.34%) |
Sep 08, 2021 | 24.04 | 24.84 | 23.95 | 24.66 | 5,511,842 | +0.62(+2.60%) |
Sep 07, 2021 | 24.22 | 24.34 | 23.95 | 24.04 | 7,568,047 | -0.13(-0.54%) |
Sep 03, 2021 | 24.01 | 24.23 | 23.87 | 24.17 | 7,451,757 | +0.16(+0.66%) |
Sep 02, 2021 | 23.78 | 24.03 | 23.76 | 24.01 | 4,893,578 | +0.24(+1.02%) |
Sep 01, 2021 | 23.45 | 23.94 | 23.45 | 23.77 | 6,161,463 | +0.39(+1.67%) |
Aug 31, 2021 | 23.58 | 23.68 | 23.14 | 23.38 | 11,612,726 | -0.27(-1.14%) |
Aug 30, 2021 | 23.84 | 23.88 | 23.60 | 23.65 | 3,904,730 | -0.22(-0.94%) |
Aug 27, 2021 | 23.72 | 23.95 | 23.61 | 23.87 | 4,246,133 | +0.23(+0.99%) |
Aug 26, 2021 | 23.92 | 23.95 | 23.58 | 23.64 | 4,231,742 | -0.33(-1.36%) |
Aug 25, 2021 | 24.06 | 24.14 | 23.94 | 23.96 | 5,325,899 | -0.11(-0.46%) |
Aug 24, 2021 | 24.49 | 24.49 | 24.06 | 24.08 | 4,085,941 | -0.32(-1.30%) |
Aug 23, 2021 | 24.61 | 24.68 | 24.31 | 24.39 | 4,301,068 | -0.15(-0.61%) |
Aug 20, 2021 | 24.10 | 24.57 | 23.94 | 24.54 | 6,040,824 | +0.39(+1.62%) |
Aug 19, 2021 | 24.51 | 24.85 | 24.11 | 24.15 | 9,314,464 | -0.45(-1.82%) |
Aug 18, 2021 | 24.86 | 24.86 | 24.49 | 24.60 | 5,163,918 | -0.27(-1.09%) |
Aug 17, 2021 | 24.71 | 24.88 | 24.35 | 24.87 | 5,473,041 | +0.06(+0.22%) |
Aug 16, 2021 | 24.88 | 25.19 | 24.79 | 24.81 | 4,559,519 | -0.10(-0.41%) |
Aug 13, 2021 | 24.89 | 24.93 | 24.68 | 24.91 | 2,402,657 | +0.14(+0.56%) |
Aug 12, 2021 | 24.81 | 24.85 | 24.57 | 24.77 | 2,691,381 | -0.06(-0.22%) |
Aug 11, 2021 | 24.66 | 24.86 | 24.50 | 24.83 | 5,551,964 | +0.18(+0.71%) |
Aug 10, 2021 | 24.58 | 24.74 | 24.40 | 24.65 | 5,409,140 | +0.07(+0.30%) |
Aug 09, 2021 | 24.48 | 24.60 | 24.33 | 24.58 | 4,080,161 | +0.06(+0.23%) |
Aug 06, 2021 | 24.33 | 24.93 | 24.26 | 24.52 | 5,313,872 | +0.22(+0.91%) |
Aug 05, 2021 | 23.91 | 24.32 | 23.79 | 24.30 | 6,849,918 | +0.50(+2.10%) |
Aug 04, 2021 | 23.84 | 23.92 | 23.41 | 23.80 | 4,046,006 | -0.16(-0.66%) |
Aug 03, 2021 | 23.77 | 23.97 | 23.51 | 23.96 | 4,159,555 | +0.30(+1.25%) |
Aug 02, 2021 | 23.62 | 23.86 | 23.57 | 23.66 | 4,920,817 | +0.08(+0.35%) |
Jul 30, 2021 | 23.89 | 24.12 | 23.48 | 23.58 | 7,325,713 | -0.32(-1.36%) |
Jul 29, 2021 | 23.85 | 23.93 | 23.65 | 23.90 | 3,512,825 | +0.14(+0.58%) |
Jul 28, 2021 | 23.81 | 23.89 | 23.59 | 23.77 | 3,378,033 | -0.03(-0.12%) |
Jul 27, 2021 | 23.37 | 23.80 | 23.29 | 23.79 | 3,467,157 | +0.31(+1.34%) |
Jul 26, 2021 | 23.34 | 23.54 | 23.34 | 23.48 | 3,382,031 | +0.16(+0.68%) |
Jul 23, 2021 | 23.27 | 23.35 | 23.10 | 23.32 | 3,308,899 | +0.14(+0.60%) |
Jul 22, 2021 | 23.27 | 23.41 | 23.12 | 23.18 | 3,723,302 | -0.13(-0.56%) |
Jul 21, 2021 | 23.50 | 23.67 | 23.26 | 23.31 | 3,062,989 | -0.06(-0.28%) |
Jul 20, 2021 | 23.08 | 23.42 | 23.02 | 23.38 | 5,261,827 | +0.34(+1.49%) |
Jul 19, 2021 | 23.60 | 23.63 | 22.76 | 23.03 | 6,046,656 | -0.67(-2.81%) |
Jul 16, 2021 | 23.50 | 23.80 | 23.46 | 23.70 | 4,868,095 | +0.25(+1.07%) |
Jul 15, 2021 | 22.85 | 23.49 | 22.85 | 23.45 | 5,010,585 | +0.51(+2.22%) |
Jul 14, 2021 | 22.87 | 23.10 | 22.76 | 22.94 | 3,916,429 | +0.08(+0.36%) |
Jul 13, 2021 | 23.26 | 23.30 | 22.85 | 22.86 | 4,377,839 | -0.49(-2.10%) |
Jul 12, 2021 | 23.48 | 23.52 | 23.27 | 23.35 | 5,368,680 | -0.24(-1.02%) |
Jul 09, 2021 | 23.51 | 23.63 | 23.34 | 23.59 | 10,421,472 | +0.19(+0.83%) |
Jul 08, 2021 | 22.87 | 23.42 | 22.84 | 23.39 | 13,799,605 | +0.23(+1.00%) |
Jul 07, 2021 | 22.98 | 23.20 | 22.83 | 23.16 | 6,402,546 | +0.11(+0.48%) |
Jul 06, 2021 | 22.96 | 23.06 | 22.61 | 23.05 | 7,346,483 | -0.02(-0.08%) |
Jul 02, 2021 | 22.93 | 23.08 | 22.72 | 23.07 | 5,586,174 | +0.17(+0.73%) |