Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.39 | 20.39 | 19.56 | 19.99 | 12,820,607 | -0.44(-2.15%) |
Sep 29, 2021 | 20.91 | 21.51 | 20.35 | 20.43 | 10,601,440 | -0.40(-1.92%) |
Sep 28, 2021 | 20.36 | 21.43 | 20.15 | 20.83 | 17,688,516 | +0.36(+1.76%) |
Sep 27, 2021 | 19.93 | 20.85 | 19.88 | 20.47 | 11,241,872 | +0.56(+2.81%) |
Sep 24, 2021 | 20.17 | 20.27 | 19.81 | 19.91 | 10,711,574 | -0.60(-2.93%) |
Sep 23, 2021 | 20.57 | 20.66 | 20.29 | 20.51 | 7,020,573 | +0.19(+0.94%) |
Sep 22, 2021 | 20.17 | 20.71 | 20.14 | 20.32 | 6,149,387 | +0.01(+0.05%) |
Sep 21, 2021 | 20.30 | 20.44 | 19.89 | 20.31 | 10,078,500 | +0.06(+0.30%) |
Sep 20, 2021 | 20.31 | 20.81 | 20.01 | 20.25 | 10,732,424 | -1.06(-4.97%) |
Sep 17, 2021 | 20.97 | 21.51 | 20.60 | 21.31 | 11,677,702 | +0.61(+2.95%) |
Sep 16, 2021 | 20.58 | 20.78 | 20.11 | 20.70 | 7,860,176 | +0.09(+0.44%) |
Sep 15, 2021 | 20.76 | 20.80 | 20.27 | 20.61 | 12,431,720 | -0.53(-2.51%) |
Sep 14, 2021 | 21.07 | 21.82 | 20.91 | 21.14 | 7,436,263 | -0.08(-0.38%) |
Sep 13, 2021 | 20.84 | 21.62 | 20.30 | 21.22 | 12,194,865 | +0.54(+2.61%) |
Sep 10, 2021 | 21.84 | 21.84 | 20.64 | 20.68 | 14,028,994 | -1.19(-5.44%) |
Sep 09, 2021 | 21.30 | 22.07 | 21.28 | 21.87 | 5,737,815 | +0.20(+0.92%) |
Sep 08, 2021 | 22.32 | 22.40 | 21.36 | 21.67 | 8,654,705 | -0.91(-4.03%) |
Sep 07, 2021 | 22.30 | 22.99 | 22.09 | 22.58 | 9,981,219 | +0.57(+2.59%) |
Sep 03, 2021 | 22.68 | 22.93 | 21.76 | 22.01 | 19,224,476 | -0.96(-4.18%) |
Sep 02, 2021 | 23.79 | 23.80 | 22.18 | 22.97 | 42,520,368 | +1.74(+8.20%) |
Sep 01, 2021 | 20.97 | 21.92 | 20.94 | 21.23 | 16,514,543 | +0.08(+0.38%) |
Aug 31, 2021 | 20.99 | 21.70 | 20.89 | 21.15 | 7,554,649 | +0.26(+1.24%) |
Aug 30, 2021 | 21.42 | 21.62 | 20.73 | 20.89 | 7,801,186 | -0.35(-1.65%) |
Aug 27, 2021 | 21.74 | 21.85 | 21.19 | 21.24 | 8,197,471 | -0.12(-0.56%) |
Aug 26, 2021 | 22.01 | 22.46 | 21.31 | 21.36 | 6,083,848 | -0.88(-3.96%) |
Aug 25, 2021 | 22.70 | 22.70 | 21.83 | 22.24 | 4,891,835 | -0.30(-1.33%) |
Aug 24, 2021 | 22.33 | 22.60 | 22.01 | 22.54 | 4,396,067 | +0.57(+2.59%) |
Aug 23, 2021 | 21.42 | 22.12 | 21.34 | 21.97 | 3,973,925 | +0.71(+3.34%) |
Aug 20, 2021 | 20.82 | 21.52 | 20.80 | 21.26 | 4,375,592 | +0.47(+2.26%) |
Aug 19, 2021 | 21.50 | 21.58 | 20.74 | 20.79 | 6,440,751 | -0.96(-4.41%) |
Aug 18, 2021 | 22.12 | 22.17 | 21.39 | 21.75 | 6,208,390 | -0.11(-0.50%) |
Aug 17, 2021 | 22.37 | 22.37 | 21.30 | 21.86 | 6,640,049 | -0.69(-3.06%) |
Aug 16, 2021 | 23.69 | 23.69 | 22.47 | 22.55 | 6,295,115 | -1.44(-6.00%) |
Aug 13, 2021 | 25.08 | 25.10 | 23.81 | 23.99 | 3,962,323 | -1.19(-4.73%) |
Aug 12, 2021 | 24.74 | 25.22 | 23.89 | 25.18 | 3,736,365 | +0.12(+0.48%) |
Aug 11, 2021 | 26.60 | 26.68 | 24.33 | 25.06 | 7,851,206 | -0.96(-3.69%) |
Aug 10, 2021 | 26.21 | 26.43 | 25.38 | 26.02 | 5,695,545 | +0.28(+1.09%) |
Aug 09, 2021 | 24.04 | 26.35 | 23.82 | 25.74 | 7,795,869 | +1.93(+8.11%) |
Aug 06, 2021 | 24.74 | 25.09 | 23.62 | 23.81 | 5,368,309 | -0.86(-3.49%) |
Aug 05, 2021 | 23.57 | 24.99 | 23.19 | 24.67 | 7,952,418 | +1.45(+6.24%) |
Aug 04, 2021 | 23.40 | 23.93 | 23.03 | 23.22 | 4,288,158 | +0.10(+0.43%) |
Aug 03, 2021 | 23.50 | 23.53 | 22.73 | 23.12 | 3,548,067 | -0.24(-1.03%) |
Aug 02, 2021 | 23.50 | 23.83 | 22.97 | 23.36 | 5,069,219 | -0.29(-1.23%) |
Jul 30, 2021 | 24.56 | 24.65 | 23.45 | 23.65 | 4,119,914 | -0.42(-1.74%) |
Jul 29, 2021 | 24.91 | 24.96 | 23.79 | 24.07 | 6,130,897 | -0.30(-1.23%) |
Jul 28, 2021 | 22.75 | 24.64 | 22.70 | 24.37 | 7,617,588 | +1.62(+7.12%) |
Jul 27, 2021 | 23.02 | 23.18 | 21.91 | 22.75 | 6,807,410 | -0.48(-2.07%) |
Jul 26, 2021 | 22.54 | 24.18 | 22.50 | 23.23 | 6,213,752 | +0.67(+2.97%) |
Jul 23, 2021 | 24.01 | 24.20 | 22.53 | 22.56 | 9,745,738 | -1.50(-6.23%) |
Jul 22, 2021 | 26.11 | 26.21 | 23.89 | 24.06 | 7,801,535 | -1.90(-7.32%) |
Jul 21, 2021 | 24.88 | 26.03 | 24.40 | 25.96 | 6,245,596 | +1.43(+5.83%) |
Jul 20, 2021 | 23.73 | 24.72 | 23.60 | 24.53 | 6,861,940 | +1.06(+4.52%) |
Jul 19, 2021 | 22.73 | 23.87 | 22.37 | 23.47 | 6,766,336 | +0.51(+2.22%) |
Jul 16, 2021 | 23.35 | 23.57 | 22.83 | 22.96 | 5,253,091 | -0.31(-1.33%) |
Jul 15, 2021 | 24.24 | 24.56 | 22.80 | 23.27 | 17,340,792 | -1.25(-5.10%) |
Jul 14, 2021 | 26.20 | 26.20 | 23.93 | 24.52 | 10,905,438 | -1.57(-6.02%) |
Jul 13, 2021 | 27.30 | 27.40 | 25.91 | 26.09 | 8,607,382 | -2.75(-9.54%) |
Jul 12, 2021 | 28.08 | 29.48 | 27.67 | 28.84 | 4,794,128 | +0.94(+3.37%) |
Jul 09, 2021 | 28.79 | 28.80 | 27.70 | 27.90 | 3,776,249 | -0.16(-0.57%) |
Jul 08, 2021 | 27.67 | 28.36 | 27.09 | 28.06 | 4,655,289 | -0.44(-1.54%) |
Jul 07, 2021 | 31.18 | 31.21 | 28.41 | 28.50 | 7,032,139 | -2.61(-8.39%) |
Jul 06, 2021 | 32.15 | 32.51 | 30.85 | 31.11 | 3,443,113 | -0.91(-2.84%) |
Jul 02, 2021 | 33.33 | 33.78 | 31.80 | 32.02 | 3,390,820 | -0.96(-2.91%) |