Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.92 | 20.93 | 20.26 | 20.26 | 1,003,894 | -0.63(-3.01%) |
Sep 29, 2021 | 20.57 | 21.01 | 20.39 | 20.89 | 784,807 | +0.38(+1.86%) |
Sep 28, 2021 | 20.81 | 20.85 | 20.21 | 20.51 | 1,320,007 | -0.23(-1.10%) |
Sep 27, 2021 | 20.84 | 21.32 | 20.67 | 20.73 | 1,395,364 | +0.01(+0.05%) |
Sep 24, 2021 | 21.15 | 21.30 | 20.68 | 20.73 | 1,141,522 | -0.50(-2.34%) |
Sep 23, 2021 | 21.36 | 21.68 | 21.17 | 21.22 | 622,397 | -0.17(-0.80%) |
Sep 22, 2021 | 21.53 | 21.73 | 21.34 | 21.39 | 608,064 | -0.01(-0.04%) |
Sep 21, 2021 | 21.79 | 21.94 | 21.37 | 21.40 | 462,857 | -0.24(-1.10%) |
Sep 20, 2021 | 21.50 | 21.77 | 21.34 | 21.64 | 624,028 | -0.04(-0.18%) |
Sep 17, 2021 | 21.95 | 22.01 | 21.66 | 21.68 | 1,900,677 | -0.20(-0.91%) |
Sep 16, 2021 | 22.11 | 22.16 | 21.50 | 21.88 | 1,205,230 | -0.12(-0.56%) |
Sep 15, 2021 | 22.13 | 22.30 | 21.95 | 22.00 | 1,762,134 | -0.12(-0.56%) |
Sep 14, 2021 | 22.73 | 22.73 | 21.96 | 22.13 | 634,191 | -0.41(-1.82%) |
Sep 13, 2021 | 22.61 | 22.75 | 22.30 | 22.54 | 537,003 | +0.05(+0.21%) |
Sep 10, 2021 | 22.83 | 22.89 | 22.39 | 22.49 | 1,205,932 | -0.34(-1.50%) |
Sep 09, 2021 | 23.21 | 23.21 | 22.81 | 22.83 | 667,547 | -0.37(-1.59%) |
Sep 08, 2021 | 22.92 | 23.27 | 22.87 | 23.20 | 654,217 | +0.26(+1.15%) |
Sep 07, 2021 | 23.31 | 23.31 | 22.94 | 22.94 | 483,430 | -0.31(-1.34%) |
Sep 03, 2021 | 23.49 | 23.63 | 23.14 | 23.25 | 466,176 | -0.40(-1.67%) |
Sep 02, 2021 | 23.54 | 23.76 | 23.45 | 23.64 | 960,926 | +0.10(+0.44%) |
Sep 01, 2021 | 23.43 | 23.65 | 23.20 | 23.54 | 421,909 | +0.19(+0.81%) |
Aug 31, 2021 | 22.94 | 23.38 | 22.91 | 23.35 | 751,239 | +0.36(+1.56%) |
Aug 30, 2021 | 22.96 | 23.13 | 22.77 | 22.99 | 410,511 | +0.06(+0.25%) |
Aug 27, 2021 | 22.59 | 23.04 | 22.59 | 22.94 | 628,208 | +0.32(+1.41%) |
Aug 26, 2021 | 23.27 | 23.30 | 22.56 | 22.62 | 529,686 | -0.64(-2.75%) |
Aug 25, 2021 | 23.07 | 23.37 | 22.94 | 23.26 | 663,912 | +0.19(+0.82%) |
Aug 24, 2021 | 23.21 | 23.28 | 22.96 | 23.07 | 546,981 | -0.20(-0.85%) |
Aug 23, 2021 | 23.28 | 23.44 | 23.12 | 23.27 | 475,488 | +0.00(+0.00%) |
Aug 20, 2021 | 22.94 | 23.28 | 22.73 | 23.27 | 496,142 | +0.26(+1.15%) |
Aug 19, 2021 | 23.12 | 23.38 | 22.72 | 23.00 | 712,287 | -0.40(-1.73%) |
Aug 18, 2021 | 23.72 | 23.78 | 23.40 | 23.41 | 436,099 | -0.40(-1.66%) |
Aug 17, 2021 | 23.68 | 23.83 | 23.50 | 23.80 | 379,499 | -0.03(-0.12%) |
Aug 16, 2021 | 23.92 | 24.22 | 23.76 | 23.83 | 335,598 | -0.25(-1.06%) |
Aug 13, 2021 | 24.20 | 24.25 | 23.98 | 24.08 | 580,441 | +0.04(+0.16%) |
Aug 12, 2021 | 24.06 | 24.15 | 23.84 | 24.05 | 392,598 | -0.01(-0.04%) |
Aug 11, 2021 | 23.95 | 24.16 | 23.78 | 24.06 | 368,248 | +0.16(+0.67%) |
Aug 10, 2021 | 23.53 | 23.91 | 23.30 | 23.90 | 604,925 | +0.39(+1.64%) |
Aug 09, 2021 | 23.81 | 23.81 | 23.44 | 23.51 | 542,687 | -0.33(-1.38%) |
Aug 06, 2021 | 23.83 | 24.13 | 23.64 | 23.84 | 741,119 | +0.22(+0.92%) |
Aug 05, 2021 | 23.59 | 23.80 | 23.02 | 23.62 | 1,095,124 | -0.17(-0.71%) |
Aug 04, 2021 | 23.92 | 24.04 | 23.54 | 23.79 | 673,645 | -0.37(-1.52%) |
Aug 03, 2021 | 23.85 | 24.27 | 23.62 | 24.16 | 868,307 | +0.30(+1.26%) |
Aug 02, 2021 | 23.94 | 24.39 | 23.68 | 23.86 | 637,693 | +0.17(+0.72%) |
Jul 30, 2021 | 23.92 | 24.11 | 23.53 | 23.69 | 4,898,129 | -0.24(-0.98%) |
Jul 29, 2021 | 24.32 | 24.36 | 23.75 | 23.92 | 1,349,014 | -0.27(-1.13%) |
Jul 28, 2021 | 24.65 | 24.65 | 24.08 | 24.20 | 912,752 | -0.33(-1.34%) |
Jul 27, 2021 | 24.39 | 24.56 | 24.04 | 24.53 | 772,008 | +0.13(+0.54%) |
Jul 26, 2021 | 24.10 | 24.65 | 23.98 | 24.40 | 1,047,818 | +0.34(+1.41%) |
Jul 23, 2021 | 23.66 | 24.08 | 23.48 | 24.06 | 761,437 | +0.53(+2.24%) |
Jul 22, 2021 | 23.62 | 23.67 | 23.25 | 23.53 | 788,495 | -0.10(-0.44%) |
Jul 21, 2021 | 23.88 | 24.00 | 23.59 | 23.63 | 425,295 | -0.12(-0.52%) |
Jul 20, 2021 | 23.41 | 23.98 | 23.28 | 23.76 | 898,209 | +0.28(+1.20%) |
Jul 19, 2021 | 23.90 | 23.98 | 23.08 | 23.47 | 813,503 | -0.58(-2.43%) |
Jul 16, 2021 | 24.29 | 24.51 | 24.02 | 24.06 | 775,381 | -0.12(-0.51%) |
Jul 15, 2021 | 24.30 | 24.32 | 24.02 | 24.18 | 808,096 | -0.23(-0.93%) |
Jul 14, 2021 | 24.56 | 24.67 | 24.25 | 24.40 | 747,643 | -0.01(-0.04%) |
Jul 13, 2021 | 24.79 | 24.92 | 24.40 | 24.41 | 663,442 | -0.46(-1.85%) |
Jul 12, 2021 | 24.88 | 25.15 | 24.68 | 24.88 | 1,352,397 | +0.05(+0.19%) |
Jul 09, 2021 | 24.69 | 24.88 | 24.62 | 24.83 | 921,652 | +0.27(+1.11%) |
Jul 08, 2021 | 24.45 | 24.76 | 24.41 | 24.56 | 595,205 | -0.17(-0.69%) |
Jul 07, 2021 | 24.43 | 24.75 | 24.43 | 24.72 | 607,233 | +0.17(+0.69%) |
Jul 06, 2021 | 24.75 | 24.75 | 24.19 | 24.56 | 852,828 | -0.18(-0.72%) |
Jul 02, 2021 | 24.91 | 24.91 | 24.51 | 24.73 | 581,938 | -0.13(-0.53%) |