Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.42 | 24.62 | 24.16 | 24.42 | 16,312,096 | +0.20(+0.81%) |
Sep 29, 2021 | 24.15 | 24.37 | 23.88 | 24.22 | 12,210,977 | -0.12(-0.48%) |
Sep 28, 2021 | 24.89 | 24.90 | 24.28 | 24.34 | 22,050,104 | +0.14(+0.59%) |
Sep 27, 2021 | 24.04 | 24.34 | 24.04 | 24.20 | 16,979,038 | +0.75(+3.20%) |
Sep 24, 2021 | 23.19 | 23.52 | 23.14 | 23.44 | 9,341,723 | +0.07(+0.31%) |
Sep 23, 2021 | 23.03 | 23.45 | 22.92 | 23.37 | 12,337,592 | +0.46(+1.99%) |
Sep 22, 2021 | 23.16 | 23.32 | 22.92 | 22.92 | 14,308,667 | +0.38(+1.66%) |
Sep 21, 2021 | 22.76 | 22.81 | 22.41 | 22.54 | 14,208,305 | +0.36(+1.61%) |
Sep 20, 2021 | 22.28 | 22.41 | 21.92 | 22.18 | 14,265,630 | -0.37(-1.62%) |
Sep 17, 2021 | 22.71 | 22.76 | 22.30 | 22.55 | 14,984,181 | -0.09(-0.39%) |
Sep 16, 2021 | 22.99 | 23.00 | 22.54 | 22.64 | 11,401,903 | -0.38(-1.67%) |
Sep 15, 2021 | 22.68 | 23.11 | 22.66 | 23.02 | 17,210,418 | +1.00(+4.54%) |
Sep 14, 2021 | 22.69 | 22.69 | 21.96 | 22.02 | 10,410,033 | -0.35(-1.56%) |
Sep 13, 2021 | 22.15 | 22.50 | 22.14 | 22.37 | 11,230,628 | +0.48(+2.20%) |
Sep 10, 2021 | 22.07 | 22.13 | 21.86 | 21.89 | 8,594,585 | +0.17(+0.78%) |
Sep 09, 2021 | 21.67 | 21.93 | 21.60 | 21.72 | 10,293,868 | -0.10(-0.45%) |
Sep 08, 2021 | 22.25 | 22.34 | 21.80 | 21.82 | 9,888,381 | -0.15(-0.69%) |
Sep 07, 2021 | 22.02 | 22.30 | 21.93 | 21.97 | 7,827,158 | -0.17(-0.77%) |
Sep 03, 2021 | 22.14 | 22.27 | 22.00 | 22.14 | 7,538,913 | -0.05(-0.24%) |
Sep 02, 2021 | 22.00 | 22.36 | 21.96 | 22.19 | 9,022,325 | +0.47(+2.18%) |
Sep 01, 2021 | 21.96 | 22.05 | 21.68 | 21.72 | 9,940,542 | -0.13(-0.61%) |
Aug 31, 2021 | 22.00 | 22.14 | 21.83 | 21.85 | 9,767,173 | -0.21(-0.97%) |
Aug 30, 2021 | 22.29 | 22.34 | 21.98 | 22.07 | 8,435,858 | -0.21(-0.96%) |
Aug 27, 2021 | 21.97 | 22.40 | 21.95 | 22.28 | 10,145,039 | +0.57(+2.63%) |
Aug 26, 2021 | 21.97 | 22.06 | 21.71 | 21.71 | 6,972,918 | -0.29(-1.34%) |
Aug 25, 2021 | 21.93 | 22.07 | 21.84 | 22.01 | 7,441,718 | -0.02(-0.08%) |
Aug 24, 2021 | 21.87 | 22.12 | 21.85 | 22.02 | 8,819,761 | +0.23(+1.07%) |
Aug 23, 2021 | 21.62 | 21.90 | 21.60 | 21.79 | 12,503,481 | +0.67(+3.17%) |
Aug 20, 2021 | 20.99 | 21.14 | 20.89 | 21.12 | 16,765,635 | +0.07(+0.34%) |
Aug 19, 2021 | 21.31 | 21.38 | 20.90 | 21.05 | 21,114,788 | -0.71(-3.24%) |
Aug 18, 2021 | 22.35 | 22.41 | 21.75 | 21.76 | 17,099,822 | -0.38(-1.70%) |
Aug 17, 2021 | 22.07 | 22.49 | 21.95 | 22.13 | 8,884,591 | +0.04(+0.16%) |
Aug 16, 2021 | 22.19 | 22.21 | 21.93 | 22.10 | 9,509,552 | -0.44(-1.94%) |
Aug 13, 2021 | 22.71 | 22.82 | 22.52 | 22.53 | 7,216,449 | -0.40(-1.75%) |
Aug 12, 2021 | 22.94 | 23.01 | 22.70 | 22.94 | 9,947,626 | -0.06(-0.28%) |
Aug 11, 2021 | 22.79 | 23.03 | 22.65 | 23.00 | 9,663,039 | +0.17(+0.73%) |
Aug 10, 2021 | 22.39 | 22.85 | 22.38 | 22.83 | 9,780,218 | +0.53(+2.37%) |
Aug 09, 2021 | 22.38 | 22.51 | 22.27 | 22.30 | 10,676,882 | -0.25(-1.10%) |
Aug 06, 2021 | 22.59 | 22.66 | 22.38 | 22.55 | 10,389,050 | +0.19(+0.87%) |
Aug 05, 2021 | 22.44 | 22.61 | 22.28 | 22.36 | 10,855,893 | +0.25(+1.12%) |
Aug 04, 2021 | 22.39 | 22.54 | 22.04 | 22.11 | 14,396,000 | -0.56(-2.45%) |
Aug 03, 2021 | 22.29 | 22.74 | 21.91 | 22.66 | 26,179,466 | +1.42(+6.69%) |
Aug 02, 2021 | 21.44 | 21.83 | 21.21 | 21.24 | 16,459,120 | -0.09(-0.41%) |
Jul 30, 2021 | 21.48 | 21.55 | 21.23 | 21.33 | 12,953,199 | -0.40(-1.83%) |
Jul 29, 2021 | 22.14 | 22.20 | 21.72 | 21.73 | 11,740,819 | +0.20(+0.94%) |
Jul 28, 2021 | 21.39 | 21.63 | 21.33 | 21.53 | 8,998,498 | +0.13(+0.62%) |
Jul 27, 2021 | 21.32 | 21.52 | 21.19 | 21.39 | 9,866,032 | -0.07(-0.33%) |
Jul 26, 2021 | 21.07 | 21.54 | 21.05 | 21.47 | 11,419,465 | +0.70(+3.36%) |
Jul 23, 2021 | 20.99 | 21.06 | 20.64 | 20.77 | 10,012,199 | -0.08(-0.38%) |
Jul 22, 2021 | 21.09 | 21.09 | 20.71 | 20.85 | 10,077,755 | -0.25(-1.17%) |
Jul 21, 2021 | 20.89 | 21.28 | 20.87 | 21.09 | 13,682,418 | +0.71(+3.46%) |
Jul 20, 2021 | 20.14 | 20.49 | 19.97 | 20.39 | 27,409,698 | +0.02(+0.09%) |
Jul 19, 2021 | 20.56 | 20.70 | 20.13 | 20.37 | 30,696,482 | -0.69(-3.27%) |
Jul 16, 2021 | 21.91 | 21.95 | 20.98 | 21.06 | 20,992,708 | -0.69(-3.16%) |
Jul 15, 2021 | 21.82 | 22.06 | 21.70 | 21.75 | 11,075,760 | -0.51(-2.30%) |
Jul 14, 2021 | 22.82 | 22.97 | 22.22 | 22.26 | 13,212,283 | -0.31(-1.37%) |
Jul 13, 2021 | 22.79 | 22.87 | 22.53 | 22.57 | 8,417,000 | -0.26(-1.16%) |
Jul 12, 2021 | 22.74 | 23.07 | 22.57 | 22.83 | 7,517,354 | -0.11(-0.50%) |
Jul 09, 2021 | 22.80 | 23.02 | 22.66 | 22.95 | 8,001,876 | +0.38(+1.68%) |
Jul 08, 2021 | 22.26 | 22.75 | 22.23 | 22.57 | 11,417,463 | -0.13(-0.58%) |
Jul 07, 2021 | 22.74 | 23.04 | 22.47 | 22.70 | 15,084,122 | -0.21(-0.92%) |
Jul 06, 2021 | 23.73 | 23.75 | 22.70 | 22.91 | 20,301,020 | -0.89(-3.74%) |
Jul 02, 2021 | 23.79 | 23.86 | 23.57 | 23.80 | 6,522,277 | -0.09(-0.37%) |