Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.89 | 22.13 | 21.69 | 21.84 | 1,045,282 | -0.08(-0.37%) |
Sep 29, 2021 | 21.73 | 22.11 | 21.63 | 21.92 | 556,706 | +0.16(+0.74%) |
Sep 28, 2021 | 21.72 | 21.93 | 21.64 | 21.76 | 944,809 | -0.04(-0.16%) |
Sep 27, 2021 | 21.60 | 21.99 | 21.48 | 21.79 | 1,323,287 | +0.31(+1.46%) |
Sep 24, 2021 | 21.30 | 21.59 | 21.29 | 21.48 | 925,275 | +0.17(+0.80%) |
Sep 23, 2021 | 21.69 | 21.80 | 21.28 | 21.31 | 890,664 | -0.33(-1.53%) |
Sep 22, 2021 | 21.81 | 21.90 | 21.50 | 21.64 | 848,629 | -0.07(-0.33%) |
Sep 21, 2021 | 21.74 | 21.98 | 21.62 | 21.71 | 1,401,667 | -0.03(-0.12%) |
Sep 20, 2021 | 21.59 | 21.80 | 21.45 | 21.74 | 2,045,545 | +0.06(+0.29%) |
Sep 17, 2021 | 21.70 | 21.80 | 21.46 | 21.68 | 2,366,456 | -0.07(-0.33%) |
Sep 16, 2021 | 21.88 | 21.99 | 21.66 | 21.75 | 1,543,020 | +0.14(+0.66%) |
Sep 15, 2021 | 21.60 | 22.07 | 21.57 | 21.61 | 1,901,036 | +0.06(+0.29%) |
Sep 14, 2021 | 21.20 | 21.69 | 20.99 | 21.54 | 1,788,333 | +0.40(+1.90%) |
Sep 13, 2021 | 21.17 | 21.26 | 20.87 | 21.14 | 1,771,406 | +0.15(+0.72%) |
Sep 10, 2021 | 21.38 | 21.52 | 20.97 | 20.99 | 1,426,652 | -0.41(-1.92%) |
Sep 09, 2021 | 21.28 | 22.08 | 21.13 | 21.40 | 1,841,768 | +0.04(+0.21%) |
Sep 08, 2021 | 21.54 | 21.73 | 21.29 | 21.36 | 1,338,723 | -0.15(-0.71%) |
Sep 07, 2021 | 21.97 | 22.13 | 21.49 | 21.51 | 1,672,523 | -0.36(-1.63%) |
Sep 03, 2021 | 21.79 | 22.01 | 21.73 | 21.87 | 1,017,416 | +0.05(+0.25%) |
Sep 02, 2021 | 21.99 | 22.04 | 21.71 | 21.81 | 1,206,212 | -0.19(-0.85%) |
Sep 01, 2021 | 21.89 | 22.14 | 21.62 | 22.00 | 1,615,734 | +0.12(+0.53%) |
Aug 31, 2021 | 22.23 | 22.25 | 21.79 | 21.88 | 2,532,801 | -0.28(-1.25%) |
Aug 30, 2021 | 23.05 | 23.21 | 21.76 | 22.16 | 3,840,450 | -0.89(-3.84%) |
Aug 27, 2021 | 22.67 | 23.20 | 22.67 | 23.05 | 845,419 | +0.39(+1.72%) |
Aug 26, 2021 | 22.82 | 23.06 | 22.64 | 22.66 | 694,046 | -0.10(-0.43%) |
Aug 25, 2021 | 22.91 | 22.91 | 22.46 | 22.75 | 946,407 | -0.10(-0.43%) |
Aug 24, 2021 | 22.55 | 22.90 | 22.55 | 22.85 | 773,492 | +0.24(+1.06%) |
Aug 23, 2021 | 22.66 | 22.80 | 22.42 | 22.61 | 782,432 | +0.06(+0.27%) |
Aug 20, 2021 | 22.34 | 22.55 | 22.34 | 22.55 | 676,673 | +0.18(+0.79%) |
Aug 19, 2021 | 22.34 | 22.60 | 22.20 | 22.37 | 646,252 | -0.04(-0.16%) |
Aug 18, 2021 | 22.65 | 22.82 | 22.37 | 22.41 | 965,892 | -0.29(-1.29%) |
Aug 17, 2021 | 22.77 | 22.95 | 22.53 | 22.70 | 1,087,997 | -0.32(-1.38%) |
Aug 16, 2021 | 22.99 | 23.04 | 22.65 | 23.02 | 1,349,206 | -0.07(-0.31%) |
Aug 13, 2021 | 23.06 | 23.87 | 22.55 | 23.09 | 2,906,114 | +0.00(+0.00%) |
Aug 12, 2021 | 23.24 | 23.29 | 22.84 | 23.09 | 969,454 | -0.10(-0.42%) |
Aug 11, 2021 | 22.89 | 23.29 | 22.80 | 23.19 | 854,318 | +0.31(+1.35%) |
Aug 10, 2021 | 23.30 | 23.49 | 22.78 | 22.88 | 1,649,159 | -0.50(-2.16%) |
Aug 09, 2021 | 23.29 | 23.68 | 23.16 | 23.38 | 1,220,034 | +0.19(+0.80%) |
Aug 06, 2021 | 22.89 | 23.40 | 22.87 | 23.20 | 2,094,229 | +0.33(+1.43%) |
Aug 05, 2021 | 21.54 | 22.98 | 21.44 | 22.87 | 2,284,834 | +1.21(+5.60%) |
Aug 04, 2021 | 21.68 | 21.78 | 20.53 | 21.66 | 7,027,722 | -1.20(-5.23%) |
Aug 03, 2021 | 22.72 | 23.04 | 22.71 | 22.85 | 1,244,099 | +0.08(+0.35%) |
Aug 02, 2021 | 22.83 | 22.99 | 22.77 | 22.77 | 824,028 | -0.02(-0.08%) |
Jul 30, 2021 | 22.56 | 23.18 | 22.56 | 22.79 | 1,276,910 | +0.04(+0.16%) |
Jul 29, 2021 | 22.67 | 22.99 | 22.59 | 22.75 | 731,524 | +0.07(+0.31%) |
Jul 28, 2021 | 22.66 | 22.86 | 22.40 | 22.68 | 1,443,340 | -0.04(-0.16%) |
Jul 27, 2021 | 22.56 | 22.75 | 21.89 | 22.72 | 1,505,428 | +0.08(+0.35%) |
Jul 26, 2021 | 22.44 | 22.79 | 22.39 | 22.64 | 1,261,603 | +0.26(+1.15%) |
Jul 23, 2021 | 22.61 | 22.83 | 22.36 | 22.38 | 1,113,741 | -0.19(-0.82%) |
Jul 22, 2021 | 22.99 | 23.03 | 22.50 | 22.57 | 1,666,225 | -0.43(-1.89%) |
Jul 21, 2021 | 22.98 | 23.29 | 22.90 | 23.00 | 1,000,300 | +0.03(+0.12%) |
Jul 20, 2021 | 22.87 | 23.20 | 22.87 | 22.98 | 1,219,292 | +0.05(+0.23%) |
Jul 19, 2021 | 22.79 | 22.95 | 22.52 | 22.92 | 1,524,877 | -0.12(-0.50%) |
Jul 16, 2021 | 23.11 | 23.33 | 22.94 | 23.04 | 1,037,679 | -0.07(-0.31%) |
Jul 15, 2021 | 22.96 | 23.25 | 22.96 | 23.11 | 958,517 | +0.01(+0.04%) |
Jul 14, 2021 | 23.08 | 23.45 | 22.98 | 23.10 | 861,533 | +0.00(+0.00%) |
Jul 13, 2021 | 23.68 | 23.75 | 23.06 | 23.10 | 1,840,216 | -0.65(-2.72%) |
Jul 12, 2021 | 23.98 | 24.04 | 23.68 | 23.75 | 1,585,239 | -0.43(-1.79%) |
Jul 09, 2021 | 24.08 | 24.18 | 23.72 | 24.18 | 2,696,320 | +0.26(+1.07%) |
Jul 08, 2021 | 24.29 | 24.35 | 23.82 | 23.92 | 2,416,708 | -0.42(-1.71%) |
Jul 07, 2021 | 25.10 | 25.15 | 24.34 | 24.34 | 1,533,274 | -0.70(-2.79%) |
Jul 06, 2021 | 25.31 | 25.36 | 24.53 | 25.04 | 2,031,291 | +0.35(+1.40%) |
Jul 02, 2021 | 24.80 | 24.85 | 24.53 | 24.69 | 783,243 | -0.09(-0.36%) |