Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.73 | 22.09 | 21.52 | 21.76 | 2,077,340 | +0.29(+1.35%) |
Sep 29, 2021 | 21.84 | 22.02 | 21.43 | 21.47 | 2,960,666 | -0.71(-3.20%) |
Sep 28, 2021 | 21.74 | 22.44 | 21.72 | 22.18 | 2,012,585 | +0.07(+0.34%) |
Sep 27, 2021 | 22.05 | 22.73 | 21.95 | 22.10 | 1,300,353 | +0.19(+0.85%) |
Sep 24, 2021 | 21.99 | 22.50 | 21.80 | 21.92 | 1,728,993 | -0.18(-0.80%) |
Sep 23, 2021 | 22.56 | 22.64 | 22.01 | 22.10 | 2,528,048 | -0.58(-2.56%) |
Sep 22, 2021 | 22.83 | 23.23 | 22.54 | 22.67 | 2,174,406 | -0.02(-0.08%) |
Sep 21, 2021 | 23.02 | 23.40 | 22.67 | 22.69 | 1,594,478 | +0.04(+0.17%) |
Sep 20, 2021 | 22.53 | 22.88 | 22.19 | 22.66 | 1,804,319 | -0.15(-0.66%) |
Sep 17, 2021 | 22.94 | 23.08 | 22.62 | 22.81 | 2,710,735 | -0.23(-1.01%) |
Sep 16, 2021 | 23.31 | 23.42 | 22.69 | 23.04 | 3,161,304 | -1.13(-4.68%) |
Sep 15, 2021 | 24.08 | 24.57 | 23.98 | 24.17 | 1,247,790 | -0.15(-0.62%) |
Sep 14, 2021 | 24.28 | 24.60 | 23.77 | 24.32 | 2,061,382 | +0.13(+0.54%) |
Sep 13, 2021 | 23.49 | 24.52 | 23.42 | 24.19 | 1,778,535 | +0.65(+2.78%) |
Sep 10, 2021 | 24.02 | 24.19 | 23.50 | 23.54 | 1,391,766 | -0.45(-1.87%) |
Sep 09, 2021 | 24.40 | 24.43 | 23.79 | 23.98 | 1,665,280 | -0.23(-0.97%) |
Sep 08, 2021 | 24.01 | 24.35 | 23.71 | 24.22 | 1,789,192 | +0.16(+0.66%) |
Sep 07, 2021 | 24.72 | 24.78 | 23.98 | 24.06 | 1,760,811 | -0.83(-3.34%) |
Sep 03, 2021 | 24.76 | 25.30 | 24.62 | 24.89 | 2,200,969 | +0.81(+3.38%) |
Sep 02, 2021 | 24.12 | 24.25 | 23.95 | 24.08 | 1,055,270 | -0.05(-0.19%) |
Sep 01, 2021 | 24.45 | 24.55 | 23.99 | 24.12 | 1,132,503 | -0.13(-0.54%) |
Aug 31, 2021 | 23.98 | 24.32 | 23.89 | 24.25 | 1,543,380 | +0.35(+1.45%) |
Aug 30, 2021 | 24.29 | 24.49 | 23.83 | 23.91 | 1,485,588 | -0.24(-1.01%) |
Aug 27, 2021 | 23.14 | 24.33 | 22.96 | 24.15 | 1,987,679 | +1.03(+4.45%) |
Aug 26, 2021 | 23.06 | 23.56 | 22.93 | 23.12 | 1,535,639 | -0.26(-1.12%) |
Aug 25, 2021 | 23.56 | 23.56 | 23.02 | 23.39 | 1,378,228 | -0.39(-1.65%) |
Aug 24, 2021 | 24.10 | 24.18 | 23.49 | 23.78 | 1,565,060 | +0.02(+0.08%) |
Aug 23, 2021 | 23.12 | 23.97 | 22.96 | 23.76 | 2,225,195 | +1.38(+6.18%) |
Aug 20, 2021 | 22.26 | 22.75 | 22.18 | 22.38 | 1,630,385 | -0.08(-0.37%) |
Aug 19, 2021 | 22.76 | 23.03 | 22.28 | 22.46 | 2,923,050 | -0.49(-2.15%) |
Aug 18, 2021 | 23.79 | 23.79 | 22.61 | 22.95 | 3,051,233 | -0.74(-3.11%) |
Aug 17, 2021 | 23.88 | 24.21 | 23.45 | 23.69 | 1,573,580 | -0.41(-1.70%) |
Aug 16, 2021 | 24.68 | 24.69 | 23.98 | 24.10 | 1,515,899 | -0.59(-2.38%) |
Aug 13, 2021 | 24.66 | 25.00 | 24.50 | 24.69 | 1,783,112 | +0.50(+2.08%) |
Aug 12, 2021 | 24.54 | 24.57 | 24.01 | 24.18 | 2,070,092 | -0.52(-2.11%) |
Aug 11, 2021 | 23.28 | 25.11 | 23.24 | 24.70 | 3,783,830 | +1.21(+5.15%) |
Aug 10, 2021 | 23.69 | 24.02 | 23.42 | 23.49 | 2,682,825 | -0.25(-1.06%) |
Aug 09, 2021 | 24.54 | 24.57 | 23.66 | 23.74 | 4,212,373 | -1.15(-4.64%) |
Aug 06, 2021 | 24.95 | 25.11 | 24.46 | 24.90 | 2,175,335 | -0.53(-2.09%) |
Aug 05, 2021 | 25.74 | 25.85 | 25.10 | 25.43 | 1,474,811 | -0.26(-1.01%) |
Aug 04, 2021 | 26.60 | 26.77 | 25.63 | 25.69 | 1,551,440 | -0.33(-1.25%) |
Aug 03, 2021 | 25.83 | 26.06 | 25.67 | 26.02 | 1,371,947 | +0.20(+0.79%) |
Aug 02, 2021 | 26.05 | 26.11 | 25.70 | 25.81 | 877,933 | -0.33(-1.25%) |
Jul 30, 2021 | 26.07 | 26.48 | 25.89 | 26.14 | 1,196,509 | -0.20(-0.74%) |
Jul 29, 2021 | 26.65 | 26.84 | 26.29 | 26.33 | 2,362,431 | +0.52(+2.02%) |
Jul 28, 2021 | 25.05 | 25.85 | 24.92 | 25.81 | 1,654,975 | +0.77(+3.09%) |
Jul 27, 2021 | 25.25 | 25.25 | 24.64 | 25.04 | 1,278,048 | -0.20(-0.81%) |
Jul 26, 2021 | 25.03 | 25.61 | 24.96 | 25.24 | 1,105,252 | +0.24(+0.97%) |
Jul 23, 2021 | 25.05 | 25.20 | 24.72 | 25.00 | 1,347,288 | -0.07(-0.28%) |
Jul 22, 2021 | 25.21 | 25.35 | 24.68 | 25.07 | 1,634,107 | -0.12(-0.46%) |
Jul 21, 2021 | 24.45 | 25.26 | 24.29 | 25.19 | 1,995,161 | +0.74(+3.01%) |
Jul 20, 2021 | 24.41 | 24.84 | 24.14 | 24.45 | 1,992,736 | +0.07(+0.27%) |
Jul 19, 2021 | 24.37 | 25.01 | 24.08 | 24.39 | 4,761,527 | -0.86(-3.39%) |
Jul 16, 2021 | 26.36 | 26.36 | 25.16 | 25.24 | 2,384,228 | -1.28(-4.81%) |
Jul 15, 2021 | 26.75 | 26.82 | 26.26 | 26.52 | 1,516,594 | -0.15(-0.56%) |
Jul 14, 2021 | 27.00 | 27.13 | 26.53 | 26.67 | 2,403,361 | +0.27(+1.02%) |
Jul 13, 2021 | 26.01 | 26.96 | 26.01 | 26.40 | 1,668,591 | +0.37(+1.43%) |
Jul 12, 2021 | 26.31 | 26.66 | 25.98 | 26.03 | 1,982,142 | -0.51(-1.93%) |
Jul 09, 2021 | 25.74 | 26.71 | 25.74 | 26.54 | 2,084,743 | +0.87(+3.37%) |
Jul 08, 2021 | 26.19 | 26.53 | 25.45 | 25.67 | 3,209,763 | -0.54(-2.06%) |
Jul 07, 2021 | 26.64 | 26.65 | 26.04 | 26.21 | 1,708,857 | -0.25(-0.95%) |
Jul 06, 2021 | 27.17 | 27.30 | 26.33 | 26.46 | 2,106,561 | -0.39(-1.46%) |
Jul 02, 2021 | 26.80 | 27.21 | 26.47 | 26.85 | 1,703,679 | +0.40(+1.51%) |