Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.80 | 23.99 | 23.55 | 23.80 | 16,737,720 | +0.19(+0.81%) |
Sep 29, 2021 | 23.54 | 23.75 | 23.27 | 23.61 | 12,529,592 | -0.11(-0.48%) |
Sep 28, 2021 | 24.26 | 24.27 | 23.66 | 23.72 | 22,625,448 | +0.14(+0.59%) |
Sep 27, 2021 | 23.43 | 23.72 | 23.43 | 23.58 | 17,422,066 | +0.73(+3.20%) |
Sep 24, 2021 | 22.60 | 22.92 | 22.55 | 22.85 | 9,585,472 | +0.07(+0.31%) |
Sep 23, 2021 | 22.45 | 22.86 | 22.33 | 22.78 | 12,659,511 | +0.44(+1.99%) |
Sep 22, 2021 | 22.57 | 22.73 | 22.34 | 22.33 | 14,682,017 | +0.37(+1.66%) |
Sep 21, 2021 | 22.18 | 22.23 | 21.84 | 21.97 | 14,579,036 | +0.35(+1.61%) |
Sep 20, 2021 | 21.72 | 21.84 | 21.36 | 21.62 | 14,637,856 | -0.36(-1.62%) |
Sep 17, 2021 | 22.13 | 22.18 | 21.73 | 21.98 | 15,375,157 | -0.09(-0.39%) |
Sep 16, 2021 | 22.40 | 22.42 | 21.97 | 22.07 | 11,699,408 | -0.37(-1.67%) |
Sep 15, 2021 | 22.10 | 22.52 | 22.08 | 22.44 | 17,659,482 | +0.98(+4.54%) |
Sep 14, 2021 | 22.12 | 22.12 | 21.40 | 21.46 | 10,681,657 | -0.34(-1.56%) |
Sep 13, 2021 | 21.59 | 21.93 | 21.58 | 21.80 | 11,523,663 | +0.47(+2.20%) |
Sep 10, 2021 | 21.51 | 21.57 | 21.30 | 21.33 | 8,818,839 | +0.17(+0.78%) |
Sep 09, 2021 | 21.12 | 21.38 | 21.05 | 21.17 | 10,562,461 | -0.10(-0.45%) |
Sep 08, 2021 | 21.68 | 21.77 | 21.25 | 21.26 | 10,146,394 | -0.15(-0.69%) |
Sep 07, 2021 | 21.46 | 21.73 | 21.37 | 21.41 | 8,031,389 | -0.17(-0.77%) |
Sep 03, 2021 | 21.58 | 21.71 | 21.44 | 21.58 | 7,735,622 | -0.05(-0.24%) |
Sep 02, 2021 | 21.44 | 21.80 | 21.40 | 21.63 | 9,257,740 | +0.46(+2.18%) |
Sep 01, 2021 | 21.40 | 21.49 | 21.12 | 21.17 | 10,199,917 | -0.13(-0.61%) |
Aug 31, 2021 | 21.44 | 21.57 | 21.28 | 21.30 | 10,022,023 | -0.21(-0.97%) |
Aug 30, 2021 | 21.73 | 21.77 | 21.42 | 21.51 | 8,655,971 | -0.21(-0.96%) |
Aug 27, 2021 | 21.41 | 21.83 | 21.39 | 21.72 | 10,409,749 | +0.56(+2.63%) |
Aug 26, 2021 | 21.41 | 21.50 | 21.15 | 21.16 | 7,154,860 | -0.29(-1.34%) |
Aug 25, 2021 | 21.38 | 21.51 | 21.28 | 21.45 | 7,635,892 | -0.02(-0.08%) |
Aug 24, 2021 | 21.32 | 21.56 | 21.29 | 21.46 | 9,049,891 | +0.23(+1.07%) |
Aug 23, 2021 | 21.07 | 21.34 | 21.05 | 21.24 | 12,829,729 | +0.65(+3.17%) |
Aug 20, 2021 | 20.45 | 20.60 | 20.36 | 20.58 | 17,203,094 | +0.07(+0.34%) |
Aug 19, 2021 | 20.77 | 20.84 | 20.37 | 20.52 | 21,665,726 | -0.69(-3.24%) |
Aug 18, 2021 | 21.78 | 21.84 | 21.19 | 21.20 | 17,546,000 | -0.37(-1.70%) |
Aug 17, 2021 | 21.51 | 21.92 | 21.39 | 21.57 | 9,116,412 | +0.03(+0.16%) |
Aug 16, 2021 | 21.63 | 21.64 | 21.37 | 21.53 | 9,757,681 | -0.43(-1.94%) |
Aug 13, 2021 | 22.13 | 22.24 | 21.95 | 21.96 | 7,404,745 | -0.39(-1.75%) |
Aug 12, 2021 | 22.36 | 22.42 | 22.12 | 22.35 | 10,207,185 | -0.06(-0.28%) |
Aug 11, 2021 | 22.21 | 22.44 | 22.07 | 22.41 | 9,915,327 | +0.16(+0.73%) |
Aug 10, 2021 | 21.82 | 22.27 | 21.81 | 22.25 | 10,035,566 | +0.52(+2.37%) |
Aug 09, 2021 | 21.81 | 21.93 | 21.70 | 21.74 | 10,955,640 | -0.24(-1.10%) |
Aug 06, 2021 | 22.01 | 22.09 | 21.81 | 21.98 | 10,660,293 | +0.19(+0.87%) |
Aug 05, 2021 | 21.87 | 22.04 | 21.71 | 21.79 | 11,139,325 | +0.24(+1.12%) |
Aug 04, 2021 | 21.82 | 21.96 | 21.48 | 21.55 | 14,771,858 | -0.54(-2.45%) |
Aug 03, 2021 | 21.72 | 22.16 | 21.35 | 22.09 | 26,862,974 | +1.38(+6.69%) |
Aug 02, 2021 | 20.89 | 21.27 | 20.67 | 20.70 | 16,888,844 | -0.09(-0.41%) |
Jul 30, 2021 | 20.94 | 21.00 | 20.69 | 20.79 | 13,291,388 | -0.39(-1.83%) |
Jul 29, 2021 | 21.58 | 21.63 | 21.17 | 21.18 | 12,047,355 | +0.20(+0.94%) |
Jul 28, 2021 | 20.85 | 21.08 | 20.79 | 20.98 | 9,233,435 | +0.13(+0.62%) |
Jul 27, 2021 | 20.78 | 20.97 | 20.65 | 20.85 | 10,123,620 | -0.07(-0.33%) |
Jul 26, 2021 | 20.53 | 20.99 | 20.51 | 20.92 | 11,717,610 | +0.68(+3.36%) |
Jul 23, 2021 | 20.45 | 20.52 | 20.12 | 20.24 | 10,273,603 | -0.08(-0.38%) |
Jul 22, 2021 | 20.56 | 20.56 | 20.18 | 20.32 | 10,340,871 | -0.24(-1.17%) |
Jul 21, 2021 | 20.36 | 20.73 | 20.33 | 20.56 | 14,039,647 | +0.69(+3.46%) |
Jul 20, 2021 | 19.63 | 19.97 | 19.47 | 19.87 | 28,125,324 | +0.02(+0.09%) |
Jul 19, 2021 | 20.03 | 20.18 | 19.62 | 19.85 | 31,497,924 | -0.67(-3.27%) |
Jul 16, 2021 | 21.35 | 21.39 | 20.45 | 20.52 | 21,540,798 | -0.67(-3.16%) |
Jul 15, 2021 | 21.26 | 21.50 | 21.15 | 21.19 | 11,364,932 | -0.50(-2.30%) |
Jul 14, 2021 | 22.23 | 22.39 | 21.65 | 21.69 | 13,557,237 | -0.30(-1.37%) |
Jul 13, 2021 | 22.21 | 22.29 | 21.96 | 21.99 | 8,636,756 | -0.26(-1.16%) |
Jul 12, 2021 | 22.16 | 22.48 | 21.99 | 22.25 | 7,713,621 | -0.11(-0.50%) |
Jul 09, 2021 | 22.22 | 22.44 | 22.08 | 22.36 | 8,210,794 | +0.37(+1.68%) |
Jul 08, 2021 | 21.69 | 22.17 | 21.67 | 21.99 | 11,715,556 | -0.13(-0.58%) |
Jul 07, 2021 | 22.17 | 22.46 | 21.90 | 22.12 | 15,477,947 | -0.21(-0.92%) |
Jul 06, 2021 | 23.13 | 23.14 | 22.12 | 22.33 | 20,831,050 | -0.87(-3.74%) |
Jul 02, 2021 | 23.18 | 23.26 | 22.97 | 23.20 | 6,692,564 | -0.09(-0.37%) |