Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.14 | 23.14 | 23.09 | 23.10 | 6,236,787 | -0.03(-0.11%) |
Sep 29, 2021 | 23.11 | 23.14 | 23.11 | 23.13 | 9,247,411 | +0.04(+0.18%) |
Sep 28, 2021 | 23.13 | 23.14 | 23.09 | 23.09 | 4,950,424 | -0.08(-0.33%) |
Sep 27, 2021 | 23.16 | 23.17 | 23.13 | 23.16 | 4,025,621 | +0.01(+0.04%) |
Sep 24, 2021 | 23.15 | 23.17 | 23.14 | 23.15 | 4,396,572 | -0.01(-0.04%) |
Sep 23, 2021 | 23.15 | 23.18 | 23.15 | 23.16 | 4,217,532 | +0.02(+0.07%) |
Sep 22, 2021 | 23.14 | 23.16 | 23.12 | 23.14 | 3,132,627 | +0.02(+0.07%) |
Sep 21, 2021 | 23.13 | 23.14 | 23.09 | 23.13 | 5,623,678 | +0.02(+0.07%) |
Sep 20, 2021 | 23.08 | 23.12 | 23.08 | 23.11 | 10,345,000 | -0.03(-0.15%) |
Sep 17, 2021 | 23.16 | 23.17 | 23.14 | 23.14 | 2,262,854 | -0.03(-0.11%) |
Sep 16, 2021 | 23.18 | 23.18 | 23.14 | 23.17 | 2,462,718 | -0.01(-0.04%) |
Sep 15, 2021 | 23.14 | 23.18 | 23.14 | 23.18 | 3,979,392 | +0.05(+0.22%) |
Sep 14, 2021 | 23.14 | 23.17 | 23.13 | 23.13 | 2,845,135 | -0.02(-0.07%) |
Sep 13, 2021 | 23.14 | 23.15 | 23.12 | 23.14 | 3,634,676 | +0.04(+0.18%) |
Sep 10, 2021 | 23.15 | 23.16 | 23.10 | 23.10 | 2,383,406 | -0.03(-0.11%) |
Sep 09, 2021 | 23.14 | 23.14 | 23.11 | 23.13 | 3,669,968 | +0.00(+0.00%) |
Sep 08, 2021 | 23.12 | 23.13 | 23.09 | 23.13 | 4,368,347 | +0.03(+0.15%) |
Sep 07, 2021 | 23.15 | 23.15 | 23.09 | 23.09 | 5,024,393 | -0.06(-0.26%) |
Sep 03, 2021 | 23.14 | 23.15 | 23.12 | 23.15 | 3,858,429 | +0.01(+0.04%) |
Sep 02, 2021 | 23.13 | 23.14 | 23.12 | 23.14 | 5,067,830 | +0.03(+0.15%) |
Sep 01, 2021 | 23.11 | 23.13 | 23.09 | 23.11 | 4,803,314 | +0.02(+0.07%) |
Aug 31, 2021 | 23.09 | 23.09 | 23.08 | 23.09 | 3,488,369 | +0.01(+0.04%) |
Aug 30, 2021 | 23.08 | 23.10 | 23.08 | 23.09 | 4,643,475 | +0.02(+0.07%) |
Aug 27, 2021 | 23.03 | 23.08 | 23.03 | 23.07 | 1,933,691 | +0.04(+0.18%) |
Aug 26, 2021 | 23.02 | 23.04 | 23.00 | 23.03 | 6,383,275 | +0.00(+0.00%) |
Aug 25, 2021 | 23.02 | 23.04 | 23.01 | 23.03 | 6,483,005 | +0.02(+0.07%) |
Aug 24, 2021 | 23.00 | 23.01 | 22.98 | 23.01 | 5,384,936 | +0.04(+0.18%) |
Aug 23, 2021 | 22.95 | 22.98 | 22.94 | 22.97 | 4,780,217 | +0.05(+0.22%) |
Aug 20, 2021 | 22.92 | 22.95 | 22.90 | 22.92 | 9,058,318 | +0.02(+0.07%) |
Aug 19, 2021 | 22.92 | 22.93 | 22.89 | 22.90 | 6,529,984 | -0.03(-0.11%) |
Aug 18, 2021 | 22.96 | 22.97 | 22.91 | 22.93 | 4,073,646 | -0.03(-0.15%) |
Aug 17, 2021 | 22.95 | 22.96 | 22.93 | 22.96 | 4,345,024 | -0.03(-0.11%) |
Aug 16, 2021 | 22.97 | 22.98 | 22.96 | 22.98 | 5,782,684 | +0.02(+0.07%) |
Aug 13, 2021 | 22.97 | 22.98 | 22.95 | 22.97 | 1,571,029 | +0.01(+0.04%) |
Aug 12, 2021 | 22.95 | 22.96 | 22.93 | 22.96 | 2,950,725 | +0.02(+0.07%) |
Aug 11, 2021 | 22.90 | 22.94 | 22.90 | 22.94 | 4,908,014 | +0.04(+0.18%) |
Aug 10, 2021 | 22.93 | 22.93 | 22.89 | 22.90 | 5,229,319 | -0.02(-0.07%) |
Aug 09, 2021 | 22.94 | 22.96 | 22.92 | 22.92 | 2,893,329 | -0.05(-0.22%) |
Aug 06, 2021 | 22.98 | 22.98 | 22.95 | 22.97 | 7,841,099 | +0.02(+0.07%) |
Aug 05, 2021 | 22.93 | 22.97 | 22.93 | 22.95 | 3,436,464 | +0.03(+0.11%) |
Aug 04, 2021 | 22.96 | 22.96 | 22.92 | 22.93 | 2,391,190 | -0.03(-0.15%) |
Aug 03, 2021 | 22.98 | 22.98 | 22.95 | 22.96 | 4,670,717 | +0.01(+0.04%) |
Aug 02, 2021 | 23.01 | 23.03 | 22.95 | 22.95 | 2,741,207 | -0.05(-0.23%) |
Jul 30, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 3,134,096 | -0.03(-0.11%) |
Jul 29, 2021 | 23.02 | 23.04 | 23.02 | 23.03 | 4,272,194 | +0.03(+0.11%) |
Jul 28, 2021 | 23.01 | 23.02 | 22.98 | 23.00 | 3,219,519 | +0.02(+0.07%) |
Jul 27, 2021 | 23.00 | 23.00 | 22.96 | 22.99 | 5,888,109 | -0.03(-0.15%) |
Jul 26, 2021 | 23.03 | 23.04 | 23.00 | 23.02 | 3,037,256 | +0.00(+0.00%) |
Jul 23, 2021 | 23.02 | 23.03 | 23.00 | 23.02 | 5,326,779 | +0.03(+0.11%) |
Jul 22, 2021 | 23.00 | 23.01 | 22.97 | 23.00 | 6,143,708 | +0.00(+0.00%) |
Jul 21, 2021 | 22.96 | 23.00 | 22.96 | 23.00 | 5,216,964 | +0.04(+0.18%) |
Jul 20, 2021 | 22.88 | 22.95 | 22.87 | 22.95 | 5,508,858 | +0.08(+0.33%) |
Jul 19, 2021 | 22.97 | 22.97 | 22.85 | 22.88 | 9,452,376 | -0.13(-0.55%) |
Jul 16, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 3,196,612 | -0.03(-0.11%) |
Jul 15, 2021 | 23.04 | 23.04 | 23.01 | 23.03 | 2,930,728 | +0.00(+0.00%) |
Jul 14, 2021 | 23.05 | 23.05 | 23.03 | 23.03 | 3,601,435 | +0.02(+0.07%) |
Jul 13, 2021 | 23.06 | 23.06 | 23.01 | 23.01 | 2,930,963 | -0.04(-0.18%) |
Jul 12, 2021 | 23.08 | 23.08 | 23.05 | 23.05 | 1,324,977 | -0.03(-0.11%) |
Jul 09, 2021 | 23.06 | 23.08 | 23.05 | 23.08 | 2,022,413 | +0.03(+0.11%) |
Jul 08, 2021 | 23.05 | 23.06 | 23.03 | 23.05 | 6,753,428 | -0.03(-0.15%) |
Jul 07, 2021 | 23.09 | 23.10 | 23.05 | 23.09 | 3,066,530 | +0.00(+0.00%) |
Jul 06, 2021 | 23.08 | 23.09 | 23.06 | 23.09 | 1,856,535 | +0.01(+0.04%) |
Jul 02, 2021 | 23.06 | 23.08 | 23.05 | 23.08 | 11,109,387 | +0.03(+0.15%) |