Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.60 | 19.02 | 18.40 | 18.72 | 2,418,137 | +0.17(+0.92%) |
Sep 29, 2021 | 18.60 | 19.10 | 18.37 | 18.55 | 2,500,456 | -0.03(-0.16%) |
Sep 28, 2021 | 19.85 | 20.02 | 18.55 | 18.58 | 3,033,125 | -1.52(-7.56%) |
Sep 27, 2021 | 19.05 | 20.36 | 18.90 | 20.10 | 2,601,536 | +1.08(+5.68%) |
Sep 24, 2021 | 19.50 | 19.60 | 18.85 | 19.02 | 2,207,220 | -0.62(-3.16%) |
Sep 23, 2021 | 19.82 | 19.88 | 19.40 | 19.64 | 2,363,501 | +0.36(+1.87%) |
Sep 22, 2021 | 18.73 | 19.67 | 18.64 | 19.28 | 2,918,125 | +0.74(+3.99%) |
Sep 21, 2021 | 18.91 | 19.14 | 18.41 | 18.54 | 2,426,866 | -0.17(-0.91%) |
Sep 20, 2021 | 18.61 | 19.07 | 18.38 | 18.71 | 2,553,558 | -0.86(-4.39%) |
Sep 17, 2021 | 19.08 | 19.66 | 18.97 | 19.57 | 2,839,688 | +0.58(+3.05%) |
Sep 16, 2021 | 19.25 | 19.25 | 18.62 | 18.99 | 2,175,948 | -0.34(-1.76%) |
Sep 15, 2021 | 19.51 | 19.69 | 18.97 | 19.33 | 2,356,813 | -0.31(-1.58%) |
Sep 14, 2021 | 20.75 | 20.97 | 19.41 | 19.64 | 2,216,607 | -0.57(-2.82%) |
Sep 13, 2021 | 19.62 | 20.41 | 19.20 | 20.21 | 2,405,700 | +0.60(+3.06%) |
Sep 10, 2021 | 20.44 | 20.74 | 19.56 | 19.61 | 2,294,054 | -0.67(-3.30%) |
Sep 09, 2021 | 20.44 | 21.11 | 20.23 | 20.28 | 1,751,030 | -0.24(-1.17%) |
Sep 08, 2021 | 21.50 | 21.51 | 20.40 | 20.52 | 1,973,959 | -0.98(-4.56%) |
Sep 07, 2021 | 21.98 | 22.54 | 21.50 | 21.50 | 1,597,402 | -0.39(-1.78%) |
Sep 03, 2021 | 21.95 | 22.36 | 21.71 | 21.89 | 1,236,632 | -0.13(-0.59%) |
Sep 02, 2021 | 22.03 | 22.78 | 21.91 | 22.02 | 1,629,430 | +0.12(+0.55%) |
Sep 01, 2021 | 21.50 | 22.03 | 21.41 | 21.90 | 1,692,063 | +0.48(+2.24%) |
Aug 31, 2021 | 21.69 | 22.05 | 21.26 | 21.42 | 1,800,726 | -0.05(-0.23%) |
Aug 30, 2021 | 21.52 | 21.69 | 20.96 | 21.47 | 1,512,721 | +0.05(+0.23%) |
Aug 27, 2021 | 21.04 | 22.03 | 20.88 | 21.42 | 1,603,551 | +0.39(+1.85%) |
Aug 26, 2021 | 21.11 | 21.88 | 20.95 | 21.03 | 1,079,747 | -0.25(-1.17%) |
Aug 25, 2021 | 21.28 | 21.71 | 20.82 | 21.28 | 1,428,344 | +0.06(+0.28%) |
Aug 24, 2021 | 21.00 | 21.28 | 20.58 | 21.22 | 2,000,122 | +0.43(+2.07%) |
Aug 23, 2021 | 20.09 | 21.00 | 20.08 | 20.79 | 1,771,566 | +0.79(+3.95%) |
Aug 20, 2021 | 19.50 | 20.14 | 19.45 | 20.00 | 1,593,924 | +0.44(+2.25%) |
Aug 19, 2021 | 20.01 | 20.30 | 19.36 | 19.56 | 2,034,748 | -0.89(-4.35%) |
Aug 18, 2021 | 20.40 | 21.00 | 19.91 | 20.45 | 1,863,802 | +0.14(+0.69%) |
Aug 17, 2021 | 20.08 | 20.71 | 19.75 | 20.31 | 1,975,760 | +0.05(+0.25%) |
Aug 16, 2021 | 20.94 | 21.04 | 20.23 | 20.26 | 2,312,044 | -0.98(-4.61%) |
Aug 13, 2021 | 22.24 | 22.25 | 21.09 | 21.24 | 1,524,010 | -1.08(-4.84%) |
Aug 12, 2021 | 22.02 | 22.39 | 21.41 | 22.32 | 1,860,720 | +0.35(+1.59%) |
Aug 11, 2021 | 23.13 | 23.25 | 21.48 | 21.97 | 2,222,335 | -1.14(-4.93%) |
Aug 10, 2021 | 23.77 | 24.23 | 22.89 | 23.11 | 2,756,833 | +0.01(+0.04%) |
Aug 09, 2021 | 21.55 | 23.67 | 21.55 | 23.10 | 2,323,320 | +1.42(+6.55%) |
Aug 06, 2021 | 21.84 | 22.38 | 21.52 | 21.68 | 2,756,544 | +0.34(+1.59%) |
Aug 05, 2021 | 19.96 | 21.43 | 19.57 | 21.34 | 4,208,065 | +0.72(+3.49%) |
Aug 04, 2021 | 21.50 | 21.51 | 20.43 | 20.62 | 3,207,657 | -0.81(-3.78%) |
Aug 03, 2021 | 21.38 | 21.48 | 20.82 | 21.43 | 1,718,119 | +0.09(+0.42%) |
Aug 02, 2021 | 22.00 | 22.27 | 21.32 | 21.34 | 1,493,754 | -0.46(-2.11%) |
Jul 30, 2021 | 21.33 | 22.16 | 21.28 | 21.80 | 1,719,924 | +0.15(+0.69%) |
Jul 29, 2021 | 22.44 | 22.46 | 21.51 | 21.65 | 1,558,023 | -0.45(-2.04%) |
Jul 28, 2021 | 21.11 | 22.46 | 20.72 | 22.10 | 2,301,239 | +1.33(+6.40%) |
Jul 27, 2021 | 21.06 | 21.11 | 20.01 | 20.77 | 2,207,800 | -0.39(-1.84%) |
Jul 26, 2021 | 21.38 | 21.87 | 20.86 | 21.16 | 1,595,083 | -0.33(-1.54%) |
Jul 23, 2021 | 21.90 | 21.91 | 20.90 | 21.49 | 2,022,293 | -0.32(-1.47%) |
Jul 22, 2021 | 22.42 | 22.64 | 21.68 | 21.81 | 1,884,393 | -0.74(-3.28%) |
Jul 21, 2021 | 21.50 | 22.69 | 21.44 | 22.55 | 3,088,327 | +1.67(+8.00%) |
Jul 20, 2021 | 20.24 | 21.17 | 19.75 | 20.88 | 2,236,987 | +0.62(+3.06%) |
Jul 19, 2021 | 19.60 | 20.72 | 19.47 | 20.26 | 2,832,935 | +0.02(+0.10%) |
Jul 16, 2021 | 20.76 | 20.86 | 20.03 | 20.24 | 2,103,483 | -0.40(-1.94%) |
Jul 15, 2021 | 20.95 | 21.73 | 20.11 | 20.64 | 3,345,318 | -0.45(-2.13%) |
Jul 14, 2021 | 22.44 | 22.54 | 20.95 | 21.09 | 3,042,691 | -0.96(-4.35%) |
Jul 13, 2021 | 22.45 | 22.73 | 21.96 | 22.05 | 2,201,166 | -0.76(-3.33%) |
Jul 12, 2021 | 23.31 | 23.49 | 22.42 | 22.81 | 2,062,766 | -0.30(-1.30%) |
Jul 09, 2021 | 23.45 | 23.53 | 22.82 | 23.11 | 1,565,709 | -0.10(-0.43%) |
Jul 08, 2021 | 22.72 | 23.50 | 22.31 | 23.21 | 2,256,051 | -0.31(-1.32%) |
Jul 07, 2021 | 26.02 | 26.10 | 23.51 | 23.52 | 4,207,516 | -2.47(-9.50%) |
Jul 06, 2021 | 26.38 | 26.72 | 25.64 | 25.99 | 2,147,967 | -0.36(-1.37%) |
Jul 02, 2021 | 26.49 | 26.78 | 25.84 | 26.35 | 1,383,926 | -0.27(-1.01%) |