Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.09 | 23.09 | 22.64 | 22.68 | 12,715,378 | -0.29(-1.26%) |
Sep 29, 2021 | 22.83 | 23.09 | 22.63 | 22.97 | 8,017,998 | +0.17(+0.73%) |
Sep 28, 2021 | 23.03 | 23.27 | 22.69 | 22.81 | 12,042,718 | +0.03(+0.15%) |
Sep 27, 2021 | 22.53 | 22.84 | 22.51 | 22.77 | 10,085,316 | +0.56(+2.52%) |
Sep 24, 2021 | 22.22 | 22.38 | 22.15 | 22.21 | 5,821,698 | -0.06(-0.27%) |
Sep 23, 2021 | 21.90 | 22.39 | 21.90 | 22.27 | 6,069,327 | +0.38(+1.76%) |
Sep 22, 2021 | 21.77 | 22.07 | 21.77 | 21.89 | 6,349,461 | +0.28(+1.29%) |
Sep 21, 2021 | 22.05 | 22.09 | 21.60 | 21.61 | 8,943,531 | -0.23(-1.04%) |
Sep 20, 2021 | 21.78 | 21.90 | 21.53 | 21.83 | 14,112,125 | -0.27(-1.23%) |
Sep 17, 2021 | 22.15 | 22.41 | 22.07 | 22.11 | 18,069,920 | -0.11(-0.51%) |
Sep 16, 2021 | 22.56 | 22.57 | 22.21 | 22.22 | 10,597,914 | -0.34(-1.51%) |
Sep 15, 2021 | 21.85 | 22.56 | 21.85 | 22.56 | 15,480,587 | +0.92(+4.24%) |
Sep 14, 2021 | 21.80 | 21.89 | 21.58 | 21.64 | 9,052,779 | -0.05(-0.24%) |
Sep 13, 2021 | 21.43 | 21.82 | 21.43 | 21.69 | 10,130,094 | +0.46(+2.18%) |
Sep 10, 2021 | 21.28 | 21.37 | 21.07 | 21.23 | 7,446,345 | +0.12(+0.58%) |
Sep 09, 2021 | 21.07 | 21.37 | 20.97 | 21.11 | 12,313,853 | -0.17(-0.82%) |
Sep 08, 2021 | 21.43 | 21.65 | 21.21 | 21.28 | 12,974,063 | +0.11(+0.53%) |
Sep 07, 2021 | 21.38 | 21.46 | 21.09 | 21.17 | 11,086,807 | -0.30(-1.40%) |
Sep 03, 2021 | 21.53 | 21.62 | 21.32 | 21.47 | 6,991,158 | -0.12(-0.56%) |
Sep 02, 2021 | 21.30 | 21.64 | 21.30 | 21.59 | 9,110,662 | +0.40(+1.87%) |
Sep 01, 2021 | 21.23 | 21.30 | 21.09 | 21.20 | 7,935,173 | -0.03(-0.16%) |
Aug 31, 2021 | 21.07 | 21.36 | 21.02 | 21.23 | 14,933,940 | +0.11(+0.53%) |
Aug 30, 2021 | 21.21 | 21.40 | 21.11 | 21.12 | 5,922,034 | -0.04(-0.20%) |
Aug 27, 2021 | 20.90 | 21.36 | 20.89 | 21.16 | 9,681,501 | +0.40(+1.90%) |
Aug 26, 2021 | 21.06 | 21.12 | 20.76 | 20.77 | 8,006,890 | -0.38(-1.79%) |
Aug 25, 2021 | 21.20 | 21.34 | 20.98 | 21.15 | 6,392,893 | -0.04(-0.20%) |
Aug 24, 2021 | 21.22 | 21.25 | 21.02 | 21.19 | 6,999,033 | +0.12(+0.57%) |
Aug 23, 2021 | 21.02 | 21.14 | 20.88 | 21.07 | 6,998,118 | +0.40(+1.91%) |
Aug 20, 2021 | 20.44 | 20.76 | 20.36 | 20.67 | 7,575,206 | +0.13(+0.63%) |
Aug 19, 2021 | 20.47 | 20.60 | 20.23 | 20.54 | 12,037,509 | -0.13(-0.62%) |
Aug 18, 2021 | 20.99 | 21.04 | 20.66 | 20.67 | 8,395,296 | -0.38(-1.80%) |
Aug 17, 2021 | 20.99 | 21.27 | 20.80 | 21.05 | 5,533,078 | -0.11(-0.53%) |
Aug 16, 2021 | 21.20 | 21.43 | 21.09 | 21.16 | 7,470,272 | -0.19(-0.89%) |
Aug 13, 2021 | 21.46 | 21.59 | 21.31 | 21.35 | 4,042,608 | -0.15(-0.68%) |
Aug 12, 2021 | 21.48 | 21.63 | 21.37 | 21.50 | 4,071,417 | +0.02(+0.08%) |
Aug 11, 2021 | 21.50 | 21.63 | 21.31 | 21.48 | 5,653,998 | +0.00(+0.00%) |
Aug 10, 2021 | 21.37 | 21.54 | 21.32 | 21.48 | 5,063,441 | +0.19(+0.89%) |
Aug 09, 2021 | 21.38 | 21.57 | 21.27 | 21.29 | 5,087,653 | -0.26(-1.20%) |
Aug 06, 2021 | 21.66 | 21.76 | 21.46 | 21.55 | 5,117,964 | -0.02(-0.08%) |
Aug 05, 2021 | 21.46 | 21.67 | 21.44 | 21.57 | 6,267,286 | +0.16(+0.76%) |
Aug 04, 2021 | 21.34 | 21.77 | 21.16 | 21.40 | 8,814,268 | -0.20(-0.92%) |
Aug 03, 2021 | 21.34 | 21.61 | 20.85 | 21.60 | 10,638,862 | +0.15(+0.72%) |
Aug 02, 2021 | 21.54 | 21.95 | 21.36 | 21.45 | 8,970,244 | -0.09(-0.44%) |
Jul 30, 2021 | 21.87 | 21.98 | 21.48 | 21.54 | 12,840,798 | -0.34(-1.57%) |
Jul 29, 2021 | 21.93 | 22.01 | 21.73 | 21.89 | 5,681,587 | +0.13(+0.59%) |
Jul 28, 2021 | 21.76 | 21.91 | 21.39 | 21.76 | 7,184,128 | +0.03(+0.12%) |
Jul 27, 2021 | 21.82 | 21.84 | 21.58 | 21.73 | 6,818,297 | -0.28(-1.25%) |
Jul 26, 2021 | 21.71 | 22.11 | 21.64 | 22.01 | 7,161,594 | +0.38(+1.75%) |
Jul 23, 2021 | 21.68 | 21.72 | 21.40 | 21.63 | 6,075,205 | -0.09(-0.44%) |
Jul 22, 2021 | 21.72 | 21.85 | 21.49 | 21.72 | 5,601,920 | -0.02(-0.08%) |
Jul 21, 2021 | 21.77 | 21.97 | 21.67 | 21.74 | 7,646,984 | +0.21(+1.00%) |
Jul 20, 2021 | 21.36 | 21.70 | 21.21 | 21.52 | 9,888,354 | +0.27(+1.25%) |
Jul 19, 2021 | 21.28 | 21.46 | 20.94 | 21.26 | 11,606,071 | -0.48(-2.22%) |
Jul 16, 2021 | 22.12 | 22.15 | 21.68 | 21.74 | 5,970,367 | -0.24(-1.10%) |
Jul 15, 2021 | 21.86 | 22.20 | 21.83 | 21.98 | 7,273,103 | -0.03(-0.16%) |
Jul 14, 2021 | 22.55 | 22.68 | 21.95 | 22.01 | 7,451,518 | -0.52(-2.29%) |
Jul 13, 2021 | 22.73 | 22.81 | 22.51 | 22.53 | 6,008,739 | -0.26(-1.13%) |
Jul 12, 2021 | 22.87 | 22.96 | 22.63 | 22.79 | 5,086,633 | -0.17(-0.75%) |
Jul 09, 2021 | 22.75 | 22.98 | 22.57 | 22.96 | 7,449,677 | +0.40(+1.75%) |
Jul 08, 2021 | 22.38 | 22.75 | 22.27 | 22.57 | 7,737,350 | -0.03(-0.15%) |
Jul 07, 2021 | 22.66 | 22.88 | 22.45 | 22.60 | 6,990,267 | -0.12(-0.53%) |
Jul 06, 2021 | 23.17 | 23.18 | 22.52 | 22.72 | 7,769,554 | -0.45(-1.93%) |
Jul 02, 2021 | 22.94 | 23.20 | 22.81 | 23.17 | 7,403,463 | +0.12(+0.52%) |