Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.93 | 21.97 | 21.64 | 21.70 | 2,280,995 | -0.16(-0.72%) |
Sep 29, 2021 | 21.92 | 21.97 | 21.68 | 21.86 | 2,243,521 | +0.32(+1.46%) |
Sep 28, 2021 | 21.87 | 21.95 | 21.45 | 21.54 | 2,913,801 | -0.45(-2.04%) |
Sep 27, 2021 | 21.79 | 22.06 | 21.78 | 21.99 | 2,919,983 | +0.61(+2.87%) |
Sep 24, 2021 | 21.29 | 21.40 | 21.21 | 21.38 | 3,247,065 | -0.07(-0.31%) |
Sep 23, 2021 | 21.25 | 21.54 | 21.25 | 21.44 | 3,308,567 | +0.39(+1.85%) |
Sep 22, 2021 | 21.10 | 21.32 | 21.05 | 21.05 | 4,071,715 | +0.70(+3.42%) |
Sep 21, 2021 | 20.64 | 20.66 | 20.24 | 20.36 | 4,271,209 | -0.07(-0.33%) |
Sep 20, 2021 | 20.88 | 20.88 | 20.17 | 20.42 | 6,240,937 | -0.95(-4.43%) |
Sep 17, 2021 | 21.71 | 21.74 | 21.34 | 21.37 | 3,985,458 | +0.22(+1.02%) |
Sep 16, 2021 | 21.38 | 21.41 | 21.07 | 21.15 | 2,506,687 | -0.22(-1.01%) |
Sep 15, 2021 | 21.36 | 21.50 | 21.31 | 21.37 | 2,373,001 | +0.09(+0.43%) |
Sep 14, 2021 | 21.78 | 21.79 | 21.25 | 21.28 | 2,870,654 | -0.57(-2.62%) |
Sep 13, 2021 | 21.78 | 21.93 | 21.72 | 21.85 | 1,583,611 | +0.29(+1.35%) |
Sep 10, 2021 | 21.73 | 21.73 | 21.51 | 21.56 | 2,144,605 | -0.01(-0.04%) |
Sep 09, 2021 | 21.54 | 21.77 | 21.48 | 21.57 | 1,952,083 | -0.08(-0.38%) |
Sep 08, 2021 | 21.79 | 21.83 | 21.63 | 21.65 | 2,350,168 | -0.13(-0.61%) |
Sep 07, 2021 | 21.84 | 22.05 | 21.78 | 21.78 | 2,533,722 | -0.30(-1.35%) |
Sep 03, 2021 | 22.07 | 22.19 | 22.04 | 22.08 | 2,009,293 | -0.01(-0.04%) |
Sep 02, 2021 | 22.01 | 22.25 | 21.98 | 22.09 | 1,795,811 | -0.04(-0.19%) |
Sep 01, 2021 | 22.21 | 22.23 | 22.07 | 22.13 | 1,845,328 | +0.19(+0.87%) |
Aug 31, 2021 | 21.93 | 22.19 | 21.90 | 21.94 | 2,656,509 | -0.20(-0.90%) |
Aug 30, 2021 | 22.52 | 22.52 | 22.14 | 22.14 | 1,695,775 | -0.39(-1.73%) |
Aug 27, 2021 | 22.37 | 22.56 | 22.35 | 22.53 | 1,677,368 | +0.15(+0.67%) |
Aug 26, 2021 | 22.68 | 22.70 | 22.36 | 22.38 | 1,857,545 | -0.35(-1.53%) |
Aug 25, 2021 | 22.60 | 22.82 | 22.47 | 22.73 | 1,959,593 | +0.42(+1.90%) |
Aug 24, 2021 | 22.12 | 22.35 | 22.12 | 22.31 | 3,133,739 | -0.24(-1.07%) |
Aug 23, 2021 | 22.43 | 22.61 | 22.43 | 22.55 | 2,063,456 | +0.02(+0.07%) |
Aug 20, 2021 | 22.34 | 22.56 | 22.30 | 22.53 | 2,551,924 | +0.16(+0.70%) |
Aug 19, 2021 | 22.47 | 22.59 | 22.28 | 22.37 | 3,241,419 | -0.39(-1.71%) |
Aug 18, 2021 | 22.67 | 22.98 | 22.64 | 22.76 | 2,432,551 | -0.09(-0.39%) |
Aug 17, 2021 | 22.82 | 22.93 | 22.67 | 22.85 | 2,359,734 | -0.24(-1.03%) |
Aug 16, 2021 | 23.09 | 23.10 | 22.92 | 23.09 | 2,063,536 | -0.21(-0.91%) |
Aug 13, 2021 | 23.43 | 23.48 | 23.28 | 23.30 | 1,512,423 | -0.02(-0.11%) |
Aug 12, 2021 | 23.35 | 23.39 | 23.14 | 23.33 | 1,812,624 | -0.13(-0.56%) |
Aug 11, 2021 | 23.39 | 23.49 | 23.34 | 23.46 | 2,178,917 | +0.24(+1.02%) |
Aug 10, 2021 | 23.01 | 23.29 | 22.97 | 23.22 | 2,585,302 | -0.04(-0.18%) |
Aug 09, 2021 | 23.25 | 23.38 | 23.17 | 23.26 | 1,417,425 | -0.02(-0.07%) |
Aug 06, 2021 | 23.15 | 23.34 | 23.11 | 23.28 | 2,283,960 | +0.25(+1.07%) |
Aug 05, 2021 | 22.84 | 23.04 | 22.79 | 23.03 | 1,530,892 | +0.25(+1.08%) |
Aug 04, 2021 | 22.71 | 22.89 | 22.66 | 22.79 | 2,671,667 | -0.04(-0.18%) |
Aug 03, 2021 | 22.68 | 22.86 | 22.39 | 22.83 | 2,506,558 | +0.35(+1.57%) |
Aug 02, 2021 | 22.57 | 22.73 | 22.39 | 22.48 | 3,563,982 | -0.11(-0.51%) |
Jul 30, 2021 | 22.67 | 22.89 | 22.54 | 22.59 | 1,913,317 | -0.20(-0.90%) |
Jul 29, 2021 | 23.04 | 23.08 | 22.78 | 22.80 | 1,641,832 | +0.09(+0.40%) |
Jul 28, 2021 | 22.40 | 22.76 | 22.40 | 22.71 | 2,966,846 | -0.20(-0.86%) |
Jul 27, 2021 | 22.71 | 22.96 | 22.57 | 22.90 | 2,326,006 | +0.11(+0.50%) |
Jul 26, 2021 | 22.64 | 22.91 | 22.64 | 22.79 | 2,938,840 | +0.16(+0.72%) |
Jul 23, 2021 | 22.82 | 22.82 | 22.55 | 22.62 | 2,914,879 | +0.07(+0.33%) |
Jul 22, 2021 | 22.81 | 22.83 | 22.50 | 22.55 | 2,429,828 | -0.11(-0.51%) |
Jul 21, 2021 | 22.47 | 22.75 | 22.47 | 22.66 | 2,508,181 | +0.51(+2.29%) |
Jul 20, 2021 | 21.72 | 22.23 | 21.68 | 22.16 | 3,565,487 | +0.20(+0.93%) |
Jul 19, 2021 | 22.07 | 22.18 | 21.87 | 21.95 | 3,705,476 | -0.75(-3.28%) |
Jul 16, 2021 | 22.98 | 23.01 | 22.64 | 22.70 | 4,071,022 | -0.51(-2.19%) |
Jul 15, 2021 | 23.10 | 23.30 | 23.07 | 23.21 | 1,842,894 | -0.19(-0.81%) |
Jul 14, 2021 | 23.57 | 23.67 | 23.25 | 23.39 | 1,796,375 | -0.08(-0.35%) |
Jul 13, 2021 | 23.44 | 23.50 | 23.29 | 23.48 | 2,508,257 | +0.02(+0.07%) |
Jul 12, 2021 | 23.18 | 23.55 | 23.07 | 23.46 | 2,463,807 | -0.07(-0.31%) |
Jul 09, 2021 | 23.25 | 23.62 | 23.07 | 23.53 | 2,526,796 | +0.45(+1.95%) |
Jul 08, 2021 | 23.10 | 23.21 | 22.95 | 23.08 | 2,633,137 | -0.52(-2.19%) |
Jul 07, 2021 | 23.40 | 23.67 | 23.34 | 23.60 | 2,012,510 | +0.07(+0.31%) |
Jul 06, 2021 | 23.81 | 23.81 | 23.39 | 23.52 | 2,248,893 | -0.11(-0.45%) |
Jul 02, 2021 | 23.70 | 23.71 | 23.47 | 23.63 | 3,436,708 | -0.28(-1.17%) |