Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.19 | 22.63 | 21.52 | 21.77 | 1,248,828 | -0.45(-2.02%) |
Sep 29, 2021 | 22.23 | 22.39 | 21.67 | 22.22 | 991,921 | -0.04(-0.17%) |
Sep 28, 2021 | 22.83 | 23.47 | 22.07 | 22.26 | 1,599,715 | -0.34(-1.51%) |
Sep 27, 2021 | 21.82 | 23.17 | 21.67 | 22.60 | 1,910,182 | +1.33(+6.27%) |
Sep 24, 2021 | 21.25 | 21.60 | 20.97 | 21.27 | 1,135,581 | -0.17(-0.77%) |
Sep 23, 2021 | 20.54 | 21.59 | 20.26 | 21.43 | 1,257,239 | +1.00(+4.91%) |
Sep 22, 2021 | 20.77 | 21.33 | 20.40 | 20.43 | 1,159,683 | +0.19(+0.96%) |
Sep 21, 2021 | 20.80 | 20.88 | 19.91 | 20.23 | 1,198,248 | -0.22(-1.09%) |
Sep 20, 2021 | 19.91 | 20.50 | 19.49 | 20.46 | 1,604,027 | -0.43(-2.05%) |
Sep 17, 2021 | 22.21 | 22.40 | 20.75 | 20.89 | 4,949,102 | -1.76(-7.78%) |
Sep 16, 2021 | 22.77 | 22.80 | 22.08 | 22.65 | 1,142,894 | -0.18(-0.81%) |
Sep 15, 2021 | 22.32 | 23.13 | 22.00 | 22.83 | 1,448,604 | +0.88(+3.99%) |
Sep 14, 2021 | 23.01 | 23.11 | 21.78 | 21.96 | 946,391 | -0.68(-3.01%) |
Sep 13, 2021 | 22.07 | 23.11 | 21.89 | 22.64 | 1,276,547 | +1.01(+4.68%) |
Sep 10, 2021 | 21.92 | 22.27 | 21.60 | 21.63 | 960,955 | +0.03(+0.14%) |
Sep 09, 2021 | 21.29 | 21.90 | 21.09 | 21.60 | 1,669,362 | +0.18(+0.86%) |
Sep 08, 2021 | 21.92 | 22.35 | 21.37 | 21.41 | 1,600,315 | -0.50(-2.27%) |
Sep 07, 2021 | 21.81 | 22.92 | 21.81 | 21.91 | 794,991 | -0.57(-2.56%) |
Sep 03, 2021 | 22.72 | 22.98 | 22.25 | 22.48 | 664,495 | -0.30(-1.32%) |
Sep 02, 2021 | 22.98 | 23.40 | 22.52 | 22.78 | 910,984 | +0.18(+0.78%) |
Sep 01, 2021 | 22.45 | 22.87 | 20.99 | 22.61 | 599,304 | -0.11(-0.47%) |
Aug 31, 2021 | 22.66 | 23.22 | 22.65 | 22.72 | 1,007,731 | -0.24(-1.06%) |
Aug 30, 2021 | 23.88 | 24.06 | 22.93 | 22.96 | 1,037,883 | -0.55(-2.32%) |
Aug 27, 2021 | 22.43 | 23.58 | 22.39 | 23.50 | 967,096 | +1.39(+6.30%) |
Aug 26, 2021 | 22.24 | 22.44 | 21.91 | 22.11 | 541,802 | -0.26(-1.17%) |
Aug 25, 2021 | 22.31 | 22.63 | 21.96 | 22.38 | 605,142 | +0.07(+0.31%) |
Aug 24, 2021 | 22.11 | 22.81 | 22.11 | 22.31 | 572,009 | +0.44(+2.00%) |
Aug 23, 2021 | 21.54 | 22.22 | 21.48 | 21.87 | 643,936 | +0.99(+4.76%) |
Aug 20, 2021 | 20.21 | 20.93 | 20.12 | 20.88 | 839,212 | +0.38(+1.85%) |
Aug 19, 2021 | 20.54 | 20.83 | 20.04 | 20.50 | 794,622 | -0.68(-3.22%) |
Aug 18, 2021 | 21.56 | 22.09 | 21.15 | 21.18 | 614,651 | -0.23(-1.09%) |
Aug 17, 2021 | 21.58 | 21.91 | 21.03 | 21.41 | 643,846 | -0.43(-1.96%) |
Aug 16, 2021 | 21.83 | 22.03 | 21.42 | 21.84 | 548,383 | -0.55(-2.44%) |
Aug 13, 2021 | 22.92 | 22.99 | 22.27 | 22.38 | 768,010 | -0.44(-1.92%) |
Aug 12, 2021 | 23.50 | 23.59 | 22.62 | 22.82 | 1,149,473 | -0.53(-2.25%) |
Aug 11, 2021 | 22.81 | 23.39 | 22.24 | 23.35 | 714,739 | +0.36(+1.57%) |
Aug 10, 2021 | 22.57 | 23.50 | 22.50 | 22.99 | 1,082,591 | +0.71(+3.19%) |
Aug 09, 2021 | 22.34 | 22.65 | 21.54 | 22.28 | 941,902 | -0.56(-2.47%) |
Aug 06, 2021 | 22.17 | 23.00 | 22.04 | 22.84 | 989,412 | +1.04(+4.78%) |
Aug 05, 2021 | 21.37 | 22.23 | 21.20 | 21.80 | 1,429,120 | +0.54(+2.52%) |
Aug 04, 2021 | 22.64 | 22.70 | 21.22 | 21.27 | 1,030,054 | -1.88(-8.12%) |
Aug 03, 2021 | 22.25 | 23.17 | 21.79 | 23.14 | 1,181,425 | +0.72(+3.21%) |
Aug 02, 2021 | 22.68 | 23.43 | 22.35 | 22.42 | 1,361,821 | -0.19(-0.86%) |
Jul 30, 2021 | 23.23 | 23.25 | 22.28 | 22.62 | 1,354,017 | -0.50(-2.15%) |
Jul 29, 2021 | 22.09 | 23.58 | 21.90 | 23.12 | 1,830,406 | +1.25(+5.70%) |
Jul 28, 2021 | 21.79 | 22.20 | 21.13 | 21.87 | 725,118 | +0.22(+1.03%) |
Jul 27, 2021 | 21.67 | 21.91 | 21.23 | 21.64 | 541,979 | -0.41(-1.85%) |
Jul 26, 2021 | 21.61 | 22.51 | 21.61 | 22.05 | 892,630 | +0.59(+2.77%) |
Jul 23, 2021 | 21.84 | 22.32 | 21.00 | 21.46 | 811,380 | +0.07(+0.32%) |
Jul 22, 2021 | 22.35 | 22.52 | 21.03 | 21.39 | 756,909 | -0.64(-2.92%) |
Jul 21, 2021 | 21.44 | 22.53 | 21.44 | 22.03 | 1,153,240 | +1.17(+5.60%) |
Jul 20, 2021 | 20.88 | 21.38 | 20.56 | 20.87 | 1,426,527 | +0.06(+0.28%) |
Jul 19, 2021 | 20.48 | 21.35 | 20.35 | 20.81 | 1,726,862 | -0.94(-4.34%) |
Jul 16, 2021 | 22.86 | 22.86 | 21.67 | 21.75 | 1,262,569 | -0.82(-3.62%) |
Jul 15, 2021 | 22.91 | 23.48 | 22.42 | 22.57 | 1,067,683 | -0.68(-2.93%) |
Jul 14, 2021 | 24.03 | 24.64 | 23.07 | 23.25 | 1,253,660 | -0.62(-2.61%) |
Jul 13, 2021 | 23.90 | 24.00 | 23.12 | 23.87 | 1,239,053 | -0.22(-0.93%) |
Jul 12, 2021 | 23.72 | 24.40 | 23.61 | 24.10 | 690,077 | -0.11(-0.44%) |
Jul 09, 2021 | 23.40 | 24.33 | 23.28 | 24.21 | 894,821 | +1.11(+4.81%) |
Jul 08, 2021 | 22.24 | 23.48 | 21.96 | 23.10 | 947,587 | +0.25(+1.11%) |
Jul 07, 2021 | 22.88 | 23.63 | 22.43 | 22.84 | 1,181,266 | -0.52(-2.21%) |
Jul 06, 2021 | 24.63 | 24.63 | 22.98 | 23.36 | 1,353,001 | -1.34(-5.44%) |
Jul 02, 2021 | 25.56 | 25.56 | 24.66 | 24.70 | 984,670 | -0.78(-3.06%) |