Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.19 | 21.26 | 20.78 | 20.78 | 1,106,144 | -0.28(-1.35%) |
Sep 29, 2021 | 20.78 | 21.14 | 20.65 | 21.06 | 910,807 | +0.34(+1.63%) |
Sep 28, 2021 | 20.91 | 21.13 | 20.70 | 20.72 | 1,321,209 | -0.14(-0.66%) |
Sep 27, 2021 | 20.54 | 21.11 | 20.54 | 20.86 | 1,030,974 | +0.47(+2.29%) |
Sep 24, 2021 | 20.49 | 20.71 | 20.39 | 20.39 | 738,170 | -0.12(-0.58%) |
Sep 23, 2021 | 20.49 | 20.77 | 20.41 | 20.51 | 991,422 | +0.20(+0.99%) |
Sep 22, 2021 | 20.14 | 20.51 | 20.14 | 20.31 | 670,690 | +0.31(+1.55%) |
Sep 21, 2021 | 20.23 | 20.32 | 19.91 | 20.00 | 1,015,820 | -0.14(-0.68%) |
Sep 20, 2021 | 19.66 | 20.14 | 19.62 | 20.14 | 1,992,870 | +0.07(+0.36%) |
Sep 17, 2021 | 20.05 | 20.31 | 19.79 | 20.06 | 4,281,233 | -0.02(-0.09%) |
Sep 16, 2021 | 20.29 | 20.51 | 20.07 | 20.08 | 1,198,427 | -0.13(-0.63%) |
Sep 15, 2021 | 20.04 | 20.26 | 19.97 | 20.21 | 1,470,633 | +0.11(+0.55%) |
Sep 14, 2021 | 20.71 | 20.71 | 20.04 | 20.10 | 1,864,450 | -0.52(-2.53%) |
Sep 13, 2021 | 20.47 | 20.65 | 20.27 | 20.62 | 1,326,381 | +0.35(+1.71%) |
Sep 10, 2021 | 20.91 | 20.98 | 20.27 | 20.27 | 1,355,592 | -0.50(-2.42%) |
Sep 09, 2021 | 20.69 | 21.05 | 20.67 | 20.78 | 975,647 | +0.08(+0.40%) |
Sep 08, 2021 | 20.67 | 20.91 | 20.59 | 20.70 | 939,545 | -0.12(-0.57%) |
Sep 07, 2021 | 21.05 | 21.34 | 20.80 | 20.81 | 1,204,800 | -0.37(-1.77%) |
Sep 03, 2021 | 21.32 | 21.40 | 21.09 | 21.19 | 919,008 | -0.18(-0.86%) |
Sep 02, 2021 | 21.45 | 21.48 | 21.23 | 21.37 | 884,278 | -0.03(-0.13%) |
Sep 01, 2021 | 21.64 | 21.67 | 21.34 | 21.40 | 946,605 | -0.21(-0.97%) |
Aug 31, 2021 | 21.50 | 21.72 | 21.40 | 21.61 | 1,171,291 | +0.05(+0.25%) |
Aug 30, 2021 | 21.91 | 21.91 | 21.53 | 21.56 | 886,638 | -0.33(-1.50%) |
Aug 27, 2021 | 21.48 | 21.95 | 21.40 | 21.88 | 1,063,954 | +0.40(+1.87%) |
Aug 26, 2021 | 21.87 | 21.95 | 21.46 | 21.48 | 869,404 | -0.37(-1.72%) |
Aug 25, 2021 | 21.76 | 21.96 | 21.67 | 21.86 | 814,029 | +0.13(+0.59%) |
Aug 24, 2021 | 21.44 | 21.83 | 21.40 | 21.73 | 1,210,357 | +0.24(+1.11%) |
Aug 23, 2021 | 21.56 | 21.73 | 21.38 | 21.49 | 1,169,111 | -0.03(-0.13%) |
Aug 20, 2021 | 21.20 | 21.66 | 21.20 | 21.52 | 1,150,440 | +0.27(+1.29%) |
Aug 19, 2021 | 21.39 | 21.56 | 21.13 | 21.24 | 994,774 | -0.27(-1.27%) |
Aug 18, 2021 | 21.36 | 21.86 | 21.30 | 21.52 | 1,310,515 | +0.01(+0.04%) |
Aug 17, 2021 | 21.56 | 21.67 | 21.26 | 21.51 | 1,062,560 | -0.21(-0.96%) |
Aug 16, 2021 | 21.84 | 21.89 | 21.44 | 21.72 | 1,995,500 | -0.21(-0.95%) |
Aug 13, 2021 | 22.27 | 22.27 | 21.88 | 21.93 | 1,024,236 | -0.13(-0.58%) |
Aug 12, 2021 | 21.73 | 22.06 | 21.33 | 22.05 | 3,065,621 | +0.59(+2.75%) |
Aug 11, 2021 | 21.08 | 21.50 | 20.74 | 21.46 | 1,598,012 | +0.39(+1.86%) |
Aug 10, 2021 | 20.61 | 21.12 | 20.54 | 21.07 | 1,061,309 | +0.31(+1.49%) |
Aug 09, 2021 | 20.94 | 21.04 | 20.64 | 20.76 | 1,162,124 | -0.12(-0.57%) |
Aug 06, 2021 | 20.91 | 21.13 | 20.73 | 20.88 | 1,072,904 | +0.33(+1.59%) |
Aug 05, 2021 | 20.21 | 20.70 | 20.03 | 20.55 | 1,116,600 | +0.60(+3.01%) |
Aug 04, 2021 | 19.91 | 20.40 | 19.88 | 19.95 | 1,067,410 | -0.54(-2.62%) |
Aug 03, 2021 | 20.42 | 20.52 | 19.87 | 20.49 | 1,130,995 | +0.12(+0.58%) |
Aug 02, 2021 | 20.64 | 20.93 | 20.34 | 20.37 | 1,492,102 | -0.15(-0.75%) |
Jul 30, 2021 | 20.51 | 20.79 | 20.42 | 20.53 | 917,053 | -0.11(-0.53%) |
Jul 29, 2021 | 20.67 | 20.82 | 20.49 | 20.64 | 632,903 | +0.23(+1.11%) |
Jul 28, 2021 | 20.34 | 20.60 | 19.98 | 20.41 | 807,578 | +0.26(+1.31%) |
Jul 27, 2021 | 19.92 | 20.25 | 19.77 | 20.14 | 866,585 | -0.05(-0.27%) |
Jul 26, 2021 | 20.32 | 20.56 | 20.07 | 20.20 | 818,337 | +0.01(+0.05%) |
Jul 23, 2021 | 20.14 | 20.25 | 19.97 | 20.19 | 469,473 | +0.23(+1.14%) |
Jul 22, 2021 | 20.05 | 20.10 | 19.70 | 19.96 | 1,112,632 | -0.22(-1.08%) |
Jul 21, 2021 | 20.13 | 20.45 | 20.13 | 20.18 | 745,058 | +0.26(+1.32%) |
Jul 20, 2021 | 19.41 | 20.18 | 19.34 | 19.92 | 2,267,212 | +0.49(+2.53%) |
Jul 19, 2021 | 19.49 | 19.87 | 19.32 | 19.43 | 1,752,489 | -0.55(-2.73%) |
Jul 16, 2021 | 20.40 | 20.45 | 19.95 | 19.97 | 869,053 | -0.22(-1.08%) |
Jul 15, 2021 | 19.80 | 20.26 | 19.72 | 20.19 | 1,103,633 | +0.21(+1.05%) |
Jul 14, 2021 | 19.91 | 20.18 | 19.74 | 19.98 | 1,875,588 | +0.15(+0.78%) |
Jul 13, 2021 | 20.17 | 20.27 | 19.83 | 19.83 | 2,175,039 | -0.53(-2.59%) |
Jul 12, 2021 | 19.91 | 20.39 | 19.74 | 20.35 | 1,199,804 | +0.20(+0.99%) |
Jul 09, 2021 | 19.95 | 20.15 | 19.84 | 20.15 | 2,006,910 | +0.49(+2.50%) |
Jul 08, 2021 | 19.68 | 19.99 | 19.47 | 19.66 | 1,831,246 | -0.28(-1.41%) |
Jul 07, 2021 | 20.01 | 20.30 | 19.91 | 19.94 | 1,108,273 | -0.20(-0.99%) |
Jul 06, 2021 | 20.42 | 20.44 | 19.94 | 20.14 | 732,484 | -0.35(-1.69%) |
Jul 02, 2021 | 20.75 | 20.75 | 20.47 | 20.49 | 1,177,244 | -0.23(-1.10%) |