Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.09 | 25.14 | 24.72 | 24.83 | 1,158,325 | -0.05(-0.20%) |
Sep 29, 2021 | 24.72 | 24.98 | 24.58 | 24.88 | 1,024,232 | +0.22(+0.89%) |
Sep 28, 2021 | 24.91 | 25.08 | 24.60 | 24.66 | 1,194,832 | -0.12(-0.48%) |
Sep 27, 2021 | 23.80 | 24.98 | 23.80 | 24.78 | 1,361,863 | +1.30(+5.55%) |
Sep 24, 2021 | 23.04 | 23.63 | 22.98 | 23.48 | 1,667,312 | +0.32(+1.37%) |
Sep 23, 2021 | 22.33 | 23.21 | 22.19 | 23.16 | 1,018,943 | +1.16(+5.29%) |
Sep 22, 2021 | 21.82 | 22.25 | 21.74 | 22.00 | 898,314 | +0.53(+2.46%) |
Sep 21, 2021 | 21.54 | 21.64 | 21.21 | 21.47 | 927,001 | +0.15(+0.70%) |
Sep 20, 2021 | 21.49 | 21.55 | 20.84 | 21.32 | 1,845,214 | -0.88(-3.94%) |
Sep 17, 2021 | 22.31 | 22.68 | 22.09 | 22.19 | 3,936,410 | -0.13(-0.58%) |
Sep 16, 2021 | 22.66 | 22.69 | 22.23 | 22.32 | 892,866 | -0.12(-0.53%) |
Sep 15, 2021 | 21.80 | 22.46 | 21.80 | 22.44 | 864,027 | +0.60(+2.73%) |
Sep 14, 2021 | 22.51 | 22.51 | 21.68 | 21.85 | 1,175,653 | -0.57(-2.53%) |
Sep 13, 2021 | 22.43 | 22.61 | 22.21 | 22.41 | 1,582,003 | +0.28(+1.26%) |
Sep 10, 2021 | 22.56 | 22.60 | 22.12 | 22.13 | 727,819 | -0.20(-0.89%) |
Sep 09, 2021 | 22.13 | 22.51 | 22.03 | 22.33 | 909,850 | +0.12(+0.54%) |
Sep 08, 2021 | 22.27 | 22.40 | 22.03 | 22.21 | 1,350,090 | -0.29(-1.28%) |
Sep 07, 2021 | 22.62 | 23.11 | 22.48 | 22.50 | 1,021,389 | -0.08(-0.35%) |
Sep 03, 2021 | 22.77 | 22.96 | 22.53 | 22.58 | 1,069,802 | -0.16(-0.70%) |
Sep 02, 2021 | 22.59 | 22.95 | 22.47 | 22.74 | 1,914,885 | +0.11(+0.48%) |
Sep 01, 2021 | 22.86 | 22.99 | 22.44 | 22.63 | 2,435,153 | -0.14(-0.61%) |
Aug 31, 2021 | 22.71 | 23.12 | 22.52 | 22.77 | 1,893,995 | +0.15(+0.66%) |
Aug 30, 2021 | 23.37 | 23.37 | 22.62 | 22.62 | 942,462 | -0.70(-2.99%) |
Aug 27, 2021 | 22.50 | 23.40 | 22.48 | 23.32 | 958,965 | +0.82(+3.62%) |
Aug 26, 2021 | 22.96 | 22.96 | 22.50 | 22.50 | 735,964 | -0.30(-1.31%) |
Aug 25, 2021 | 22.67 | 23.24 | 22.54 | 22.80 | 1,406,340 | +0.21(+0.92%) |
Aug 24, 2021 | 22.38 | 22.72 | 22.36 | 22.59 | 1,184,609 | +0.26(+1.16%) |
Aug 23, 2021 | 22.33 | 22.48 | 22.13 | 22.33 | 791,372 | +0.27(+1.22%) |
Aug 20, 2021 | 21.51 | 22.08 | 21.42 | 22.06 | 907,626 | +0.56(+2.59%) |
Aug 19, 2021 | 21.77 | 21.99 | 21.27 | 21.51 | 1,656,581 | -0.59(-2.66%) |
Aug 18, 2021 | 22.09 | 22.54 | 21.87 | 22.09 | 1,739,566 | -0.02(-0.09%) |
Aug 17, 2021 | 22.38 | 22.51 | 21.79 | 22.11 | 2,181,992 | -0.53(-2.33%) |
Aug 16, 2021 | 22.63 | 22.89 | 22.41 | 22.64 | 2,334,328 | -0.22(-0.96%) |
Aug 13, 2021 | 23.09 | 23.17 | 22.68 | 22.86 | 1,801,265 | -0.32(-1.37%) |
Aug 12, 2021 | 23.38 | 23.48 | 22.93 | 23.18 | 1,781,901 | -0.13(-0.56%) |
Aug 11, 2021 | 23.23 | 23.43 | 22.91 | 23.31 | 2,909,265 | +0.06(+0.26%) |
Aug 10, 2021 | 22.73 | 23.26 | 22.58 | 23.25 | 3,489,608 | +0.42(+1.83%) |
Aug 09, 2021 | 22.86 | 23.15 | 22.58 | 22.83 | 3,528,536 | -0.18(-0.78%) |
Aug 06, 2021 | 22.71 | 23.28 | 22.63 | 23.01 | 1,757,528 | +0.76(+3.40%) |
Aug 05, 2021 | 22.00 | 22.30 | 21.94 | 22.25 | 983,342 | +0.42(+1.91%) |
Aug 04, 2021 | 21.71 | 22.28 | 21.63 | 21.84 | 1,844,443 | -0.31(-1.39%) |
Aug 03, 2021 | 21.67 | 22.18 | 21.19 | 22.14 | 1,884,714 | +0.60(+2.77%) |
Aug 02, 2021 | 21.71 | 22.34 | 21.33 | 21.55 | 1,433,401 | -0.05(-0.23%) |
Jul 30, 2021 | 21.62 | 22.10 | 21.47 | 21.60 | 1,410,909 | -0.12(-0.55%) |
Jul 29, 2021 | 21.84 | 21.92 | 21.42 | 21.72 | 1,412,423 | +0.13(+0.60%) |
Jul 28, 2021 | 21.57 | 21.92 | 21.13 | 21.59 | 1,652,947 | +0.21(+0.97%) |
Jul 27, 2021 | 21.20 | 21.61 | 21.07 | 21.38 | 1,214,782 | -0.13(-0.60%) |
Jul 26, 2021 | 21.60 | 21.93 | 21.44 | 21.51 | 1,232,900 | -0.06(-0.28%) |
Jul 23, 2021 | 21.61 | 21.73 | 21.20 | 21.57 | 1,314,620 | +0.31(+1.45%) |
Jul 22, 2021 | 21.53 | 21.67 | 20.86 | 21.26 | 2,228,720 | -0.33(-1.52%) |
Jul 21, 2021 | 21.85 | 22.21 | 21.56 | 21.59 | 2,087,186 | +0.13(+0.60%) |
Jul 20, 2021 | 20.46 | 21.84 | 20.46 | 21.46 | 2,518,040 | +0.88(+4.29%) |
Jul 19, 2021 | 20.68 | 21.21 | 20.40 | 20.58 | 2,570,365 | -0.86(-4.02%) |
Jul 16, 2021 | 22.49 | 22.57 | 21.34 | 21.44 | 1,410,920 | -0.82(-3.70%) |
Jul 15, 2021 | 21.82 | 22.51 | 21.60 | 22.26 | 2,041,673 | +0.17(+0.76%) |
Jul 14, 2021 | 22.55 | 22.90 | 21.89 | 22.09 | 3,307,599 | -0.48(-2.11%) |
Jul 13, 2021 | 23.10 | 23.10 | 22.29 | 22.57 | 1,743,080 | -0.59(-2.57%) |
Jul 12, 2021 | 22.90 | 23.25 | 22.56 | 23.16 | 1,595,398 | -0.19(-0.81%) |
Jul 09, 2021 | 22.89 | 23.43 | 22.57 | 23.35 | 1,843,112 | +1.09(+4.90%) |
Jul 08, 2021 | 22.48 | 22.71 | 22.07 | 22.26 | 2,623,802 | -0.83(-3.61%) |
Jul 07, 2021 | 22.86 | 23.34 | 22.86 | 23.10 | 1,714,060 | -0.17(-0.72%) |
Jul 06, 2021 | 24.15 | 24.15 | 23.23 | 23.26 | 2,070,971 | -0.99(-4.09%) |
Jul 02, 2021 | 24.86 | 24.86 | 24.08 | 24.26 | 2,312,334 | -0.65(-2.63%) |