Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.42 | 24.61 | 24.16 | 24.42 | 16,313,441 | +0.20(+0.81%) |
Sep 29, 2021 | 24.15 | 24.37 | 23.87 | 24.22 | 12,211,984 | -0.12(-0.48%) |
Sep 28, 2021 | 24.89 | 24.90 | 24.28 | 24.34 | 22,051,922 | +0.14(+0.59%) |
Sep 27, 2021 | 24.04 | 24.34 | 24.04 | 24.19 | 16,980,438 | +0.75(+3.20%) |
Sep 24, 2021 | 23.19 | 23.51 | 23.14 | 23.44 | 9,342,493 | +0.07(+0.31%) |
Sep 23, 2021 | 23.03 | 23.45 | 22.92 | 23.37 | 12,338,610 | +0.46(+1.99%) |
Sep 22, 2021 | 23.16 | 23.32 | 22.92 | 22.92 | 14,309,847 | +0.38(+1.66%) |
Sep 21, 2021 | 22.75 | 22.81 | 22.41 | 22.54 | 14,209,477 | +0.36(+1.61%) |
Sep 20, 2021 | 22.28 | 22.41 | 21.92 | 22.18 | 14,266,806 | -0.37(-1.62%) |
Sep 17, 2021 | 22.71 | 22.75 | 22.29 | 22.55 | 14,985,417 | -0.09(-0.39%) |
Sep 16, 2021 | 22.99 | 23.00 | 22.54 | 22.64 | 11,402,843 | -0.38(-1.67%) |
Sep 15, 2021 | 22.67 | 23.10 | 22.66 | 23.02 | 17,211,838 | +1.00(+4.54%) |
Sep 14, 2021 | 22.69 | 22.69 | 21.96 | 22.02 | 10,410,891 | -0.35(-1.56%) |
Sep 13, 2021 | 22.15 | 22.50 | 22.14 | 22.37 | 11,231,554 | +0.48(+2.20%) |
Sep 10, 2021 | 22.07 | 22.13 | 21.86 | 21.89 | 8,595,293 | +0.17(+0.78%) |
Sep 09, 2021 | 21.66 | 21.93 | 21.59 | 21.72 | 10,294,716 | -0.10(-0.45%) |
Sep 08, 2021 | 22.25 | 22.34 | 21.80 | 21.82 | 9,889,196 | -0.15(-0.69%) |
Sep 07, 2021 | 22.01 | 22.29 | 21.93 | 21.97 | 7,827,804 | -0.17(-0.77%) |
Sep 03, 2021 | 22.14 | 22.27 | 22.00 | 22.14 | 7,539,534 | -0.05(-0.24%) |
Sep 02, 2021 | 22.00 | 22.36 | 21.96 | 22.19 | 9,023,069 | +0.47(+2.18%) |
Sep 01, 2021 | 21.96 | 22.05 | 21.67 | 21.72 | 9,941,362 | -0.13(-0.61%) |
Aug 31, 2021 | 22.00 | 22.13 | 21.83 | 21.85 | 9,767,978 | -0.21(-0.97%) |
Aug 30, 2021 | 22.29 | 22.34 | 21.98 | 22.07 | 8,436,553 | -0.21(-0.96%) |
Aug 27, 2021 | 21.97 | 22.40 | 21.95 | 22.28 | 10,145,875 | +0.57(+2.63%) |
Aug 26, 2021 | 21.97 | 22.06 | 21.70 | 21.71 | 6,973,493 | -0.29(-1.34%) |
Aug 25, 2021 | 21.93 | 22.07 | 21.83 | 22.00 | 7,442,332 | -0.02(-0.08%) |
Aug 24, 2021 | 21.87 | 22.12 | 21.84 | 22.02 | 8,820,488 | +0.23(+1.07%) |
Aug 23, 2021 | 21.62 | 21.90 | 21.60 | 21.79 | 12,504,512 | +0.67(+3.17%) |
Aug 20, 2021 | 20.99 | 21.14 | 20.89 | 21.12 | 16,767,018 | +0.07(+0.34%) |
Aug 19, 2021 | 21.31 | 21.38 | 20.90 | 21.05 | 21,116,530 | -0.71(-3.24%) |
Aug 18, 2021 | 22.34 | 22.41 | 21.75 | 21.75 | 17,101,232 | -0.38(-1.70%) |
Aug 17, 2021 | 22.07 | 22.49 | 21.95 | 22.13 | 8,885,323 | +0.04(+0.16%) |
Aug 16, 2021 | 22.19 | 22.21 | 21.92 | 22.09 | 9,510,336 | -0.44(-1.94%) |
Aug 13, 2021 | 22.71 | 22.82 | 22.52 | 22.53 | 7,217,044 | -0.40(-1.75%) |
Aug 12, 2021 | 22.94 | 23.01 | 22.70 | 22.93 | 9,948,446 | -0.06(-0.28%) |
Aug 11, 2021 | 22.79 | 23.02 | 22.65 | 23.00 | 9,663,836 | +0.17(+0.73%) |
Aug 10, 2021 | 22.39 | 22.85 | 22.38 | 22.83 | 9,781,024 | +0.53(+2.37%) |
Aug 09, 2021 | 22.38 | 22.50 | 22.27 | 22.30 | 10,677,763 | -0.25(-1.10%) |
Aug 06, 2021 | 22.58 | 22.66 | 22.38 | 22.55 | 10,389,907 | +0.19(+0.87%) |
Aug 05, 2021 | 22.44 | 22.61 | 22.27 | 22.35 | 10,856,788 | +0.25(+1.12%) |
Aug 04, 2021 | 22.39 | 22.54 | 22.04 | 22.11 | 14,397,186 | -0.56(-2.45%) |
Aug 03, 2021 | 22.28 | 22.74 | 21.90 | 22.66 | 26,181,624 | +1.42(+6.69%) |
Aug 02, 2021 | 21.44 | 21.82 | 21.21 | 21.24 | 16,460,477 | -0.09(-0.41%) |
Jul 30, 2021 | 21.48 | 21.55 | 21.23 | 21.33 | 12,954,267 | -0.40(-1.83%) |
Jul 29, 2021 | 22.14 | 22.20 | 21.72 | 21.73 | 11,741,787 | +0.20(+0.94%) |
Jul 28, 2021 | 21.39 | 21.63 | 21.33 | 21.53 | 8,999,239 | +0.13(+0.62%) |
Jul 27, 2021 | 21.32 | 21.52 | 21.19 | 21.39 | 9,866,845 | -0.07(-0.33%) |
Jul 26, 2021 | 21.07 | 21.54 | 21.04 | 21.46 | 11,420,406 | +0.70(+3.36%) |
Jul 23, 2021 | 20.99 | 21.06 | 20.64 | 20.77 | 10,013,024 | -0.08(-0.38%) |
Jul 22, 2021 | 21.09 | 21.09 | 20.70 | 20.85 | 10,078,586 | -0.25(-1.17%) |
Jul 21, 2021 | 20.89 | 21.27 | 20.86 | 21.09 | 13,683,546 | +0.71(+3.46%) |
Jul 20, 2021 | 20.14 | 20.49 | 19.97 | 20.39 | 27,411,956 | +0.02(+0.09%) |
Jul 19, 2021 | 20.55 | 20.70 | 20.13 | 20.37 | 30,699,012 | -0.69(-3.27%) |
Jul 16, 2021 | 21.90 | 21.94 | 20.98 | 21.06 | 20,994,438 | -0.69(-3.16%) |
Jul 15, 2021 | 21.82 | 22.05 | 21.70 | 21.75 | 11,076,673 | -0.51(-2.30%) |
Jul 14, 2021 | 22.81 | 22.97 | 22.21 | 22.26 | 13,213,372 | -0.31(-1.37%) |
Jul 13, 2021 | 22.79 | 22.87 | 22.53 | 22.57 | 8,417,694 | -0.26(-1.16%) |
Jul 12, 2021 | 22.73 | 23.07 | 22.57 | 22.83 | 7,517,973 | -0.11(-0.50%) |
Jul 09, 2021 | 22.80 | 23.02 | 22.66 | 22.95 | 8,002,536 | +0.38(+1.68%) |
Jul 08, 2021 | 22.26 | 22.75 | 22.23 | 22.57 | 11,418,404 | -0.13(-0.58%) |
Jul 07, 2021 | 22.74 | 23.04 | 22.47 | 22.70 | 15,085,365 | -0.21(-0.92%) |
Jul 06, 2021 | 23.73 | 23.74 | 22.70 | 22.91 | 20,302,694 | -0.89(-3.74%) |
Jul 02, 2021 | 23.78 | 23.86 | 23.57 | 23.80 | 6,522,815 | -0.09(-0.37%) |