Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.13 | 24.33 | 23.88 | 24.13 | 16,504,096 | +0.19(+0.81%) |
Sep 29, 2021 | 23.87 | 24.09 | 23.60 | 23.94 | 12,354,704 | -0.11(-0.48%) |
Sep 28, 2021 | 24.60 | 24.61 | 24.00 | 24.06 | 22,309,642 | +0.14(+0.59%) |
Sep 27, 2021 | 23.76 | 24.06 | 23.76 | 23.91 | 17,178,888 | +0.74(+3.20%) |
Sep 24, 2021 | 22.92 | 23.24 | 22.87 | 23.17 | 9,451,678 | +0.07(+0.31%) |
Sep 23, 2021 | 22.77 | 23.18 | 22.65 | 23.10 | 12,482,810 | +0.45(+1.99%) |
Sep 22, 2021 | 22.89 | 23.05 | 22.66 | 22.65 | 14,477,085 | +0.37(+1.66%) |
Sep 21, 2021 | 22.49 | 22.54 | 22.15 | 22.28 | 14,375,542 | +0.35(+1.61%) |
Sep 20, 2021 | 22.02 | 22.15 | 21.66 | 21.93 | 14,433,541 | -0.36(-1.62%) |
Sep 17, 2021 | 22.45 | 22.49 | 22.04 | 22.29 | 15,160,551 | -0.09(-0.39%) |
Sep 16, 2021 | 22.72 | 22.73 | 22.28 | 22.38 | 11,536,108 | -0.38(-1.67%) |
Sep 15, 2021 | 22.41 | 22.84 | 22.39 | 22.76 | 17,412,992 | +0.99(+4.54%) |
Sep 14, 2021 | 22.43 | 22.43 | 21.71 | 21.77 | 10,532,563 | -0.34(-1.56%) |
Sep 13, 2021 | 21.89 | 22.24 | 21.89 | 22.11 | 11,362,816 | +0.48(+2.20%) |
Sep 10, 2021 | 21.81 | 21.87 | 21.60 | 21.64 | 8,695,746 | +0.17(+0.78%) |
Sep 09, 2021 | 21.41 | 21.68 | 21.34 | 21.47 | 10,415,030 | -0.10(-0.45%) |
Sep 08, 2021 | 21.99 | 22.08 | 21.55 | 21.56 | 10,004,771 | -0.15(-0.69%) |
Sep 07, 2021 | 21.76 | 22.04 | 21.67 | 21.71 | 7,919,287 | -0.17(-0.77%) |
Sep 03, 2021 | 21.88 | 22.02 | 21.74 | 21.88 | 7,627,648 | -0.05(-0.24%) |
Sep 02, 2021 | 21.74 | 22.10 | 21.71 | 21.94 | 9,128,521 | +0.47(+2.18%) |
Sep 01, 2021 | 21.71 | 21.79 | 21.42 | 21.47 | 10,057,546 | -0.13(-0.61%) |
Aug 31, 2021 | 21.74 | 21.88 | 21.58 | 21.60 | 9,882,136 | -0.21(-0.97%) |
Aug 30, 2021 | 22.03 | 22.08 | 21.72 | 21.81 | 8,535,151 | -0.21(-0.96%) |
Aug 27, 2021 | 21.71 | 22.14 | 21.70 | 22.02 | 10,264,450 | +0.57(+2.63%) |
Aug 26, 2021 | 21.71 | 21.81 | 21.45 | 21.46 | 7,054,992 | -0.29(-1.34%) |
Aug 25, 2021 | 21.68 | 21.82 | 21.58 | 21.75 | 7,529,310 | -0.02(-0.08%) |
Aug 24, 2021 | 21.62 | 21.87 | 21.59 | 21.77 | 8,923,573 | +0.23(+1.07%) |
Aug 23, 2021 | 21.37 | 21.64 | 21.35 | 21.54 | 12,650,652 | +0.66(+3.17%) |
Aug 20, 2021 | 20.74 | 20.89 | 20.65 | 20.88 | 16,962,974 | +0.07(+0.34%) |
Aug 19, 2021 | 21.06 | 21.13 | 20.66 | 20.81 | 21,363,316 | -0.70(-3.24%) |
Aug 18, 2021 | 22.09 | 22.15 | 21.49 | 21.50 | 17,301,092 | -0.37(-1.70%) |
Aug 17, 2021 | 21.81 | 22.23 | 21.69 | 21.87 | 8,989,166 | +0.04(+0.16%) |
Aug 16, 2021 | 21.94 | 21.95 | 21.67 | 21.84 | 9,621,483 | -0.43(-1.94%) |
Aug 13, 2021 | 22.45 | 22.55 | 22.26 | 22.27 | 7,301,389 | -0.40(-1.75%) |
Aug 12, 2021 | 22.68 | 22.74 | 22.43 | 22.67 | 10,064,713 | -0.06(-0.28%) |
Aug 11, 2021 | 22.52 | 22.76 | 22.38 | 22.73 | 9,776,776 | +0.17(+0.73%) |
Aug 10, 2021 | 22.13 | 22.58 | 22.12 | 22.57 | 9,895,334 | +0.52(+2.37%) |
Aug 09, 2021 | 22.12 | 22.24 | 22.01 | 22.04 | 10,802,553 | -0.24(-1.10%) |
Aug 06, 2021 | 22.32 | 22.40 | 22.12 | 22.29 | 10,511,333 | +0.19(+0.87%) |
Aug 05, 2021 | 22.18 | 22.35 | 22.02 | 22.10 | 10,983,670 | +0.24(+1.12%) |
Aug 04, 2021 | 22.13 | 22.27 | 21.79 | 21.85 | 14,565,445 | -0.55(-2.45%) |
Aug 03, 2021 | 22.03 | 22.48 | 21.65 | 22.40 | 26,487,606 | +1.40(+6.69%) |
Aug 02, 2021 | 21.19 | 21.57 | 20.96 | 21.00 | 16,652,849 | -0.09(-0.41%) |
Jul 30, 2021 | 21.23 | 21.30 | 20.98 | 21.08 | 13,105,662 | -0.39(-1.83%) |
Jul 29, 2021 | 21.89 | 21.94 | 21.47 | 21.48 | 11,879,012 | +0.20(+0.94%) |
Jul 28, 2021 | 21.15 | 21.38 | 21.08 | 21.28 | 9,104,413 | +0.13(+0.62%) |
Jul 27, 2021 | 21.08 | 21.27 | 20.95 | 21.15 | 9,982,158 | -0.07(-0.33%) |
Jul 26, 2021 | 20.82 | 21.29 | 20.80 | 21.22 | 11,553,875 | +0.69(+3.36%) |
Jul 23, 2021 | 20.74 | 20.81 | 20.40 | 20.53 | 10,130,046 | -0.08(-0.38%) |
Jul 22, 2021 | 20.85 | 20.85 | 20.47 | 20.61 | 10,196,374 | -0.24(-1.17%) |
Jul 21, 2021 | 20.65 | 21.03 | 20.62 | 20.85 | 13,843,465 | +0.70(+3.46%) |
Jul 20, 2021 | 19.91 | 20.26 | 19.74 | 20.15 | 27,732,318 | +0.02(+0.09%) |
Jul 19, 2021 | 20.32 | 20.46 | 19.89 | 20.13 | 31,057,790 | -0.68(-3.27%) |
Jul 16, 2021 | 21.65 | 21.69 | 20.74 | 20.81 | 21,239,800 | -0.68(-3.16%) |
Jul 15, 2021 | 21.56 | 21.80 | 21.45 | 21.49 | 11,206,126 | -0.51(-2.30%) |
Jul 14, 2021 | 22.55 | 22.71 | 21.96 | 22.00 | 13,367,796 | -0.31(-1.37%) |
Jul 13, 2021 | 22.52 | 22.60 | 22.27 | 22.31 | 8,516,071 | -0.26(-1.16%) |
Jul 12, 2021 | 22.47 | 22.80 | 22.31 | 22.57 | 7,605,835 | -0.11(-0.50%) |
Jul 09, 2021 | 22.53 | 22.75 | 22.40 | 22.68 | 8,096,061 | +0.38(+1.68%) |
Jul 08, 2021 | 22.00 | 22.49 | 21.97 | 22.31 | 11,551,850 | -0.13(-0.58%) |
Jul 07, 2021 | 22.48 | 22.78 | 22.21 | 22.44 | 15,261,667 | -0.21(-0.92%) |
Jul 06, 2021 | 23.46 | 23.47 | 22.44 | 22.65 | 20,539,970 | -0.88(-3.74%) |
Jul 02, 2021 | 23.51 | 23.59 | 23.29 | 23.53 | 6,599,047 | -0.09(-0.37%) |