Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.14 | 24.33 | 23.89 | 24.14 | 16,502,735 | +0.19(+0.81%) |
Sep 29, 2021 | 23.87 | 24.09 | 23.60 | 23.94 | 12,353,686 | -0.11(-0.48%) |
Sep 28, 2021 | 24.60 | 24.61 | 24.00 | 24.06 | 22,307,802 | +0.14(+0.59%) |
Sep 27, 2021 | 23.77 | 24.06 | 23.77 | 23.92 | 17,177,472 | +0.74(+3.20%) |
Sep 24, 2021 | 22.93 | 23.24 | 22.87 | 23.17 | 9,450,899 | +0.07(+0.31%) |
Sep 23, 2021 | 22.77 | 23.18 | 22.65 | 23.10 | 12,481,781 | +0.45(+1.99%) |
Sep 22, 2021 | 22.89 | 23.05 | 22.66 | 22.65 | 14,475,891 | +0.37(+1.67%) |
Sep 21, 2021 | 22.49 | 22.54 | 22.15 | 22.28 | 14,374,357 | +0.35(+1.61%) |
Sep 20, 2021 | 22.03 | 22.15 | 21.66 | 21.93 | 14,432,351 | -0.36(-1.62%) |
Sep 17, 2021 | 22.45 | 22.49 | 22.04 | 22.29 | 15,159,300 | -0.09(-0.39%) |
Sep 16, 2021 | 22.72 | 22.74 | 22.28 | 22.38 | 11,535,156 | -0.38(-1.67%) |
Sep 15, 2021 | 22.41 | 22.84 | 22.40 | 22.76 | 17,411,556 | +0.99(+4.54%) |
Sep 14, 2021 | 22.43 | 22.43 | 21.71 | 21.77 | 10,531,694 | -0.34(-1.56%) |
Sep 13, 2021 | 21.89 | 22.24 | 21.89 | 22.11 | 11,361,879 | +0.48(+2.20%) |
Sep 10, 2021 | 21.81 | 21.88 | 21.61 | 21.64 | 8,695,029 | +0.17(+0.78%) |
Sep 09, 2021 | 21.42 | 21.68 | 21.35 | 21.47 | 10,414,171 | -0.10(-0.45%) |
Sep 08, 2021 | 21.99 | 22.08 | 21.55 | 21.57 | 10,003,946 | -0.15(-0.69%) |
Sep 07, 2021 | 21.76 | 22.04 | 21.67 | 21.72 | 7,918,634 | -0.17(-0.77%) |
Sep 03, 2021 | 21.88 | 22.02 | 21.74 | 21.88 | 7,627,019 | -0.05(-0.24%) |
Sep 02, 2021 | 21.74 | 22.11 | 21.71 | 21.94 | 9,127,768 | +0.47(+2.18%) |
Sep 01, 2021 | 21.71 | 21.80 | 21.43 | 21.47 | 10,056,717 | -0.13(-0.61%) |
Aug 31, 2021 | 21.74 | 21.88 | 21.58 | 21.60 | 9,881,321 | -0.21(-0.97%) |
Aug 30, 2021 | 22.03 | 22.08 | 21.73 | 21.81 | 8,534,447 | -0.21(-0.96%) |
Aug 27, 2021 | 21.72 | 22.15 | 21.70 | 22.03 | 10,263,603 | +0.57(+2.63%) |
Aug 26, 2021 | 21.72 | 21.81 | 21.46 | 21.46 | 7,054,410 | -0.29(-1.34%) |
Aug 25, 2021 | 21.68 | 21.82 | 21.58 | 21.75 | 7,528,689 | -0.02(-0.08%) |
Aug 24, 2021 | 21.62 | 21.87 | 21.59 | 21.77 | 8,922,837 | +0.23(+1.07%) |
Aug 23, 2021 | 21.37 | 21.65 | 21.35 | 21.54 | 12,649,608 | +0.66(+3.17%) |
Aug 20, 2021 | 20.75 | 20.90 | 20.65 | 20.88 | 16,961,574 | +0.07(+0.34%) |
Aug 19, 2021 | 21.06 | 21.13 | 20.66 | 20.81 | 21,361,554 | -0.70(-3.24%) |
Aug 18, 2021 | 22.09 | 22.15 | 21.50 | 21.50 | 17,299,666 | -0.37(-1.70%) |
Aug 17, 2021 | 21.81 | 22.23 | 21.69 | 21.88 | 8,988,424 | +0.04(+0.16%) |
Aug 16, 2021 | 21.94 | 21.95 | 21.67 | 21.84 | 9,620,690 | -0.43(-1.94%) |
Aug 13, 2021 | 22.45 | 22.56 | 22.26 | 22.27 | 7,300,787 | -0.40(-1.75%) |
Aug 12, 2021 | 22.68 | 22.74 | 22.43 | 22.67 | 10,063,883 | -0.06(-0.28%) |
Aug 11, 2021 | 22.53 | 22.76 | 22.39 | 22.73 | 9,775,971 | +0.17(+0.73%) |
Aug 10, 2021 | 22.13 | 22.59 | 22.12 | 22.57 | 9,894,519 | +0.52(+2.37%) |
Aug 09, 2021 | 22.12 | 22.25 | 22.01 | 22.05 | 10,801,662 | -0.24(-1.10%) |
Aug 06, 2021 | 22.32 | 22.40 | 22.13 | 22.29 | 10,510,466 | +0.19(+0.87%) |
Aug 05, 2021 | 22.19 | 22.35 | 22.02 | 22.10 | 10,982,765 | +0.24(+1.12%) |
Aug 04, 2021 | 22.13 | 22.28 | 21.79 | 21.85 | 14,564,245 | -0.55(-2.45%) |
Aug 03, 2021 | 22.03 | 22.48 | 21.65 | 22.40 | 26,485,422 | +1.40(+6.69%) |
Aug 02, 2021 | 21.19 | 21.57 | 20.96 | 21.00 | 16,651,477 | -0.09(-0.41%) |
Jul 30, 2021 | 21.23 | 21.30 | 20.98 | 21.09 | 13,104,582 | -0.39(-1.83%) |
Jul 29, 2021 | 21.89 | 21.94 | 21.47 | 21.48 | 11,878,033 | +0.20(+0.94%) |
Jul 28, 2021 | 21.15 | 21.38 | 21.08 | 21.28 | 9,103,662 | +0.13(+0.62%) |
Jul 27, 2021 | 21.08 | 21.27 | 20.95 | 21.15 | 9,981,335 | -0.07(-0.33%) |
Jul 26, 2021 | 20.82 | 21.29 | 20.80 | 21.22 | 11,552,923 | +0.69(+3.36%) |
Jul 23, 2021 | 20.75 | 20.82 | 20.41 | 20.53 | 10,129,211 | -0.08(-0.38%) |
Jul 22, 2021 | 20.85 | 20.85 | 20.47 | 20.61 | 10,195,533 | -0.24(-1.17%) |
Jul 21, 2021 | 20.65 | 21.03 | 20.62 | 20.85 | 13,842,324 | +0.70(+3.46%) |
Jul 20, 2021 | 19.91 | 20.26 | 19.74 | 20.15 | 27,730,032 | +0.02(+0.09%) |
Jul 19, 2021 | 20.32 | 20.46 | 19.90 | 20.14 | 31,055,230 | -0.68(-3.27%) |
Jul 16, 2021 | 21.65 | 21.69 | 20.74 | 20.82 | 21,238,048 | -0.68(-3.16%) |
Jul 15, 2021 | 21.57 | 21.80 | 21.45 | 21.50 | 11,205,202 | -0.51(-2.30%) |
Jul 14, 2021 | 22.55 | 22.71 | 21.96 | 22.00 | 13,366,694 | -0.31(-1.37%) |
Jul 13, 2021 | 22.53 | 22.60 | 22.27 | 22.31 | 8,515,369 | -0.26(-1.16%) |
Jul 12, 2021 | 22.47 | 22.80 | 22.31 | 22.57 | 7,605,208 | -0.11(-0.50%) |
Jul 09, 2021 | 22.53 | 22.76 | 22.40 | 22.68 | 8,095,393 | +0.37(+1.68%) |
Jul 08, 2021 | 22.00 | 22.49 | 21.98 | 22.31 | 11,550,898 | -0.13(-0.58%) |
Jul 07, 2021 | 22.48 | 22.78 | 22.21 | 22.44 | 15,260,409 | -0.21(-0.92%) |
Jul 06, 2021 | 23.46 | 23.47 | 22.44 | 22.65 | 20,538,276 | -0.88(-3.74%) |
Jul 02, 2021 | 23.51 | 23.59 | 23.30 | 23.53 | 6,598,503 | -0.09(-0.37%) |