Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.71 | 21.71 | 21.28 | 21.27 | 2,839,852 | -0.36(-1.66%) |
Sep 29, 2021 | 21.57 | 21.73 | 21.56 | 21.63 | 2,316,057 | +0.16(+0.74%) |
Sep 28, 2021 | 21.50 | 21.58 | 21.32 | 21.47 | 2,880,643 | -0.12(-0.54%) |
Sep 27, 2021 | 21.89 | 22.07 | 21.58 | 21.59 | 1,363,492 | -0.32(-1.47%) |
Sep 24, 2021 | 22.11 | 22.19 | 21.86 | 21.91 | 1,276,882 | -0.25(-1.13%) |
Sep 23, 2021 | 22.28 | 22.36 | 22.16 | 22.16 | 1,478,063 | -0.08(-0.36%) |
Sep 22, 2021 | 22.18 | 22.36 | 22.08 | 22.24 | 1,705,343 | +0.20(+0.92%) |
Sep 21, 2021 | 22.11 | 22.29 | 22.03 | 22.04 | 1,859,034 | +0.01(+0.06%) |
Sep 20, 2021 | 21.92 | 22.15 | 21.76 | 22.02 | 2,134,587 | -0.11(-0.50%) |
Sep 17, 2021 | 22.27 | 22.40 | 22.11 | 22.13 | 1,664,629 | -0.21(-0.95%) |
Sep 16, 2021 | 22.28 | 22.45 | 22.18 | 22.35 | 839,831 | +0.03(+0.15%) |
Sep 15, 2021 | 22.30 | 22.43 | 22.18 | 22.32 | 1,189,336 | +0.05(+0.21%) |
Sep 14, 2021 | 22.40 | 22.44 | 22.14 | 22.27 | 4,282,547 | -0.05(-0.21%) |
Sep 13, 2021 | 22.34 | 22.48 | 22.23 | 22.32 | 2,916,883 | +0.17(+0.77%) |
Sep 10, 2021 | 22.49 | 22.55 | 22.15 | 22.14 | 1,400,778 | -0.33(-1.48%) |
Sep 09, 2021 | 22.86 | 22.86 | 22.47 | 22.48 | 1,304,004 | -0.48(-2.10%) |
Sep 08, 2021 | 22.77 | 23.03 | 22.72 | 22.96 | 1,267,834 | +0.13(+0.57%) |
Sep 07, 2021 | 23.07 | 23.08 | 22.65 | 22.83 | 1,127,169 | -0.26(-1.14%) |
Sep 03, 2021 | 23.04 | 23.12 | 22.84 | 23.09 | 826,485 | -0.00(-0.02%) |
Sep 02, 2021 | 23.01 | 23.10 | 22.83 | 23.10 | 1,399,015 | +0.13(+0.57%) |
Sep 01, 2021 | 22.67 | 22.98 | 22.66 | 22.97 | 1,820,290 | +0.35(+1.56%) |
Aug 31, 2021 | 22.44 | 22.63 | 22.38 | 22.62 | 1,423,175 | +0.12(+0.52%) |
Aug 30, 2021 | 22.29 | 22.50 | 22.22 | 22.50 | 914,760 | +0.22(+1.00%) |
Aug 27, 2021 | 22.13 | 22.34 | 22.11 | 22.28 | 1,055,218 | +0.23(+1.03%) |
Aug 26, 2021 | 22.05 | 22.11 | 21.96 | 22.05 | 888,477 | +0.02(+0.08%) |
Aug 25, 2021 | 22.06 | 22.17 | 21.96 | 22.03 | 855,269 | -0.01(-0.06%) |
Aug 24, 2021 | 22.21 | 22.21 | 21.96 | 22.05 | 839,911 | -0.12(-0.52%) |
Aug 23, 2021 | 22.25 | 22.32 | 22.11 | 22.16 | 898,636 | -0.06(-0.29%) |
Aug 20, 2021 | 22.08 | 22.32 | 21.94 | 22.23 | 860,808 | +0.12(+0.55%) |
Aug 19, 2021 | 21.92 | 22.14 | 21.86 | 22.11 | 1,459,367 | +0.10(+0.46%) |
Aug 18, 2021 | 22.18 | 22.18 | 21.99 | 22.00 | 1,651,157 | -0.20(-0.92%) |
Aug 17, 2021 | 22.11 | 22.21 | 22.01 | 22.21 | 999,376 | -0.00(-0.02%) |
Aug 16, 2021 | 22.19 | 22.33 | 22.14 | 22.21 | 747,543 | -0.01(-0.04%) |
Aug 13, 2021 | 22.12 | 22.22 | 22.06 | 22.22 | 830,945 | +0.14(+0.63%) |
Aug 12, 2021 | 22.07 | 22.08 | 21.98 | 22.08 | 1,244,705 | +0.06(+0.29%) |
Aug 11, 2021 | 21.97 | 22.05 | 21.88 | 22.02 | 1,378,758 | +0.13(+0.61%) |
Aug 10, 2021 | 22.15 | 22.15 | 21.87 | 21.88 | 927,392 | -0.23(-1.05%) |
Aug 09, 2021 | 22.20 | 22.20 | 22.07 | 22.12 | 875,550 | -0.12(-0.54%) |
Aug 06, 2021 | 22.30 | 22.38 | 22.19 | 22.24 | 726,848 | -0.03(-0.12%) |
Aug 05, 2021 | 22.14 | 22.26 | 22.06 | 22.26 | 734,598 | +0.24(+1.09%) |
Aug 04, 2021 | 22.13 | 22.18 | 21.94 | 22.02 | 1,389,150 | -0.12(-0.52%) |
Aug 03, 2021 | 22.17 | 22.18 | 21.98 | 22.14 | 939,119 | +0.04(+0.19%) |
Aug 02, 2021 | 22.23 | 22.42 | 22.06 | 22.10 | 3,223,095 | -0.04(-0.17%) |
Jul 30, 2021 | 22.15 | 22.43 | 22.13 | 22.13 | 908,138 | +0.01(+0.06%) |
Jul 29, 2021 | 22.19 | 22.32 | 22.09 | 22.12 | 749,213 | -0.01(-0.06%) |
Jul 28, 2021 | 22.25 | 22.30 | 22.06 | 22.13 | 888,563 | -0.10(-0.44%) |
Jul 27, 2021 | 22.09 | 22.28 | 22.00 | 22.23 | 973,770 | +0.13(+0.59%) |
Jul 26, 2021 | 22.08 | 22.16 | 21.95 | 22.10 | 1,134,014 | -0.01(-0.04%) |
Jul 23, 2021 | 21.99 | 22.13 | 21.93 | 22.11 | 798,031 | +0.19(+0.87%) |
Jul 22, 2021 | 22.05 | 22.05 | 21.82 | 21.92 | 793,496 | -0.19(-0.88%) |
Jul 21, 2021 | 22.18 | 22.26 | 22.07 | 22.12 | 1,070,939 | -0.02(-0.10%) |
Jul 20, 2021 | 21.75 | 22.22 | 21.75 | 22.14 | 1,412,572 | +0.49(+2.27%) |
Jul 19, 2021 | 21.87 | 21.87 | 21.48 | 21.65 | 1,531,038 | -0.41(-1.85%) |
Jul 16, 2021 | 22.14 | 22.21 | 22.03 | 22.06 | 797,688 | +0.02(+0.11%) |
Jul 15, 2021 | 21.98 | 22.07 | 21.95 | 22.03 | 868,779 | +0.02(+0.11%) |
Jul 14, 2021 | 21.83 | 22.07 | 21.78 | 22.01 | 1,139,863 | +0.20(+0.91%) |
Jul 13, 2021 | 22.08 | 22.09 | 21.76 | 21.81 | 826,332 | -0.32(-1.47%) |
Jul 12, 2021 | 21.90 | 22.15 | 21.89 | 22.13 | 1,210,973 | +0.20(+0.91%) |
Jul 09, 2021 | 21.68 | 21.94 | 21.64 | 21.94 | 793,168 | +0.35(+1.63%) |
Jul 08, 2021 | 21.46 | 21.67 | 21.42 | 21.58 | 828,462 | -0.05(-0.21%) |
Jul 07, 2021 | 21.56 | 21.71 | 21.45 | 21.63 | 1,049,336 | +0.06(+0.26%) |
Jul 06, 2021 | 21.41 | 21.60 | 21.23 | 21.57 | 1,920,933 | +0.18(+0.84%) |
Jul 02, 2021 | 21.39 | 21.47 | 21.30 | 21.39 | 1,550,811 | +0.09(+0.41%) |