Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.72 | 21.79 | 21.65 | 21.66 | 7,003,062 | +0.08(+0.38%) |
Sep 29, 2021 | 21.64 | 21.66 | 21.57 | 21.58 | 4,807,597 | +0.33(+1.57%) |
Sep 28, 2021 | 21.33 | 21.38 | 21.19 | 21.25 | 4,810,482 | -0.22(-1.01%) |
Sep 27, 2021 | 21.27 | 21.47 | 21.27 | 21.47 | 4,944,138 | +0.15(+0.72%) |
Sep 24, 2021 | 21.43 | 21.46 | 21.31 | 21.31 | 6,485,678 | -0.57(-2.60%) |
Sep 23, 2021 | 21.84 | 21.94 | 21.78 | 21.88 | 5,045,960 | -0.11(-0.49%) |
Sep 22, 2021 | 21.84 | 22.13 | 21.81 | 21.99 | 9,515,566 | +0.39(+1.80%) |
Sep 21, 2021 | 21.65 | 21.71 | 21.56 | 21.60 | 6,588,975 | +0.32(+1.49%) |
Sep 20, 2021 | 21.29 | 21.38 | 21.11 | 21.28 | 6,381,582 | -0.81(-3.68%) |
Sep 17, 2021 | 22.08 | 22.13 | 22.05 | 22.10 | 7,261,100 | -0.14(-0.65%) |
Sep 16, 2021 | 22.22 | 22.29 | 22.12 | 22.24 | 5,658,976 | -0.33(-1.48%) |
Sep 15, 2021 | 22.54 | 22.60 | 22.50 | 22.58 | 5,667,340 | -0.46(-2.00%) |
Sep 14, 2021 | 23.16 | 23.17 | 22.98 | 23.04 | 3,728,588 | -0.35(-1.51%) |
Sep 13, 2021 | 23.40 | 23.43 | 23.34 | 23.39 | 3,442,777 | +0.00(+0.00%) |
Sep 10, 2021 | 23.53 | 23.56 | 23.38 | 23.39 | 4,212,718 | +0.14(+0.58%) |
Sep 09, 2021 | 23.35 | 23.35 | 23.20 | 23.25 | 4,966,492 | -0.19(-0.81%) |
Sep 08, 2021 | 23.37 | 23.54 | 23.37 | 23.44 | 5,753,405 | +0.01(+0.04%) |
Sep 07, 2021 | 23.44 | 23.48 | 23.40 | 23.43 | 3,231,168 | +0.15(+0.66%) |
Sep 03, 2021 | 23.25 | 23.32 | 23.24 | 23.28 | 2,208,606 | -0.12(-0.50%) |
Sep 02, 2021 | 23.42 | 23.46 | 23.37 | 23.40 | 4,626,750 | -0.04(-0.15%) |
Sep 01, 2021 | 23.38 | 23.47 | 23.37 | 23.43 | 6,592,798 | +0.15(+0.66%) |
Aug 31, 2021 | 23.25 | 23.29 | 23.24 | 23.28 | 5,850,092 | +0.00(+0.00%) |
Aug 30, 2021 | 23.26 | 23.31 | 23.23 | 23.28 | 3,623,760 | -0.02(-0.08%) |
Aug 27, 2021 | 23.21 | 23.31 | 23.15 | 23.30 | 3,145,186 | +0.10(+0.43%) |
Aug 26, 2021 | 23.19 | 23.25 | 23.16 | 23.20 | 3,494,715 | -0.09(-0.39%) |
Aug 25, 2021 | 23.28 | 23.34 | 23.25 | 23.29 | 4,901,334 | +0.01(+0.04%) |
Aug 24, 2021 | 23.33 | 23.34 | 23.19 | 23.28 | 10,170,567 | -0.06(-0.27%) |
Aug 23, 2021 | 23.34 | 23.40 | 23.29 | 23.34 | 4,931,443 | +0.14(+0.58%) |
Aug 20, 2021 | 23.12 | 23.23 | 22.98 | 23.21 | 6,209,532 | -0.11(-0.47%) |
Aug 19, 2021 | 23.23 | 23.39 | 23.23 | 23.32 | 5,130,182 | +0.00(+0.00%) |
Aug 18, 2021 | 23.43 | 23.50 | 23.31 | 23.32 | 5,102,711 | -0.05(-0.23%) |
Aug 17, 2021 | 23.37 | 23.44 | 23.33 | 23.37 | 5,247,142 | -0.26(-1.11%) |
Aug 16, 2021 | 23.46 | 23.63 | 23.38 | 23.63 | 6,198,156 | +0.14(+0.62%) |
Aug 13, 2021 | 23.43 | 23.52 | 23.42 | 23.49 | 2,754,959 | +0.22(+0.93%) |
Aug 12, 2021 | 23.33 | 23.34 | 23.25 | 23.27 | 3,198,423 | -0.19(-0.81%) |
Aug 11, 2021 | 23.50 | 23.53 | 23.38 | 23.46 | 5,137,203 | +0.05(+0.23%) |
Aug 10, 2021 | 23.33 | 23.43 | 23.30 | 23.41 | 4,552,602 | -0.07(-0.31%) |
Aug 09, 2021 | 23.48 | 23.51 | 23.46 | 23.48 | 4,025,758 | +0.09(+0.39%) |
Aug 06, 2021 | 23.47 | 23.47 | 23.29 | 23.39 | 7,151,255 | -0.05(-0.19%) |
Aug 05, 2021 | 23.39 | 23.44 | 23.39 | 23.43 | 3,534,309 | -0.11(-0.46%) |
Aug 04, 2021 | 23.58 | 23.59 | 23.50 | 23.54 | 5,010,250 | -0.11(-0.46%) |
Aug 03, 2021 | 23.59 | 23.68 | 23.50 | 23.65 | 3,438,826 | +0.10(+0.42%) |
Aug 02, 2021 | 23.71 | 23.73 | 23.54 | 23.55 | 8,006,333 | -0.01(-0.04%) |
Jul 30, 2021 | 23.39 | 23.59 | 23.39 | 23.56 | 6,939,129 | +0.18(+0.77%) |
Jul 29, 2021 | 23.43 | 23.49 | 23.37 | 23.38 | 5,866,864 | +0.12(+0.50%) |
Jul 28, 2021 | 23.18 | 23.27 | 23.05 | 23.26 | 13,905,917 | +0.21(+0.90%) |
Jul 27, 2021 | 23.08 | 23.13 | 22.82 | 23.06 | 14,039,490 | -0.71(-3.00%) |
Jul 26, 2021 | 23.69 | 23.83 | 23.67 | 23.77 | 5,772,164 | -0.33(-1.35%) |
Jul 23, 2021 | 24.09 | 24.09 | 23.97 | 24.09 | 5,798,664 | -0.26(-1.08%) |
Jul 22, 2021 | 24.38 | 24.42 | 24.28 | 24.36 | 5,680,741 | +0.15(+0.63%) |
Jul 21, 2021 | 23.93 | 24.21 | 23.93 | 24.20 | 3,879,375 | +0.31(+1.29%) |
Jul 20, 2021 | 23.77 | 23.95 | 23.75 | 23.90 | 4,828,087 | +0.09(+0.38%) |
Jul 19, 2021 | 23.85 | 23.96 | 23.72 | 23.81 | 6,998,019 | -0.46(-1.90%) |
Jul 16, 2021 | 24.37 | 24.42 | 24.25 | 24.27 | 7,076,619 | +0.07(+0.30%) |
Jul 15, 2021 | 24.13 | 24.21 | 24.13 | 24.19 | 5,533,491 | +0.13(+0.53%) |
Jul 14, 2021 | 24.06 | 24.10 | 24.01 | 24.07 | 3,469,433 | -0.14(-0.60%) |
Jul 13, 2021 | 24.25 | 24.29 | 24.18 | 24.21 | 3,076,905 | +0.11(+0.45%) |
Jul 12, 2021 | 23.98 | 24.10 | 23.98 | 24.10 | 3,583,186 | +0.15(+0.64%) |
Jul 09, 2021 | 23.85 | 23.95 | 23.83 | 23.95 | 6,759,336 | +0.05(+0.19%) |
Jul 08, 2021 | 23.83 | 23.98 | 23.81 | 23.90 | 3,872,687 | -0.33(-1.38%) |
Jul 07, 2021 | 24.21 | 24.28 | 24.07 | 24.24 | 5,925,876 | +0.26(+1.09%) |
Jul 06, 2021 | 24.05 | 24.08 | 23.90 | 23.98 | 3,194,161 | -0.14(-0.60%) |
Jul 02, 2021 | 23.95 | 24.13 | 23.95 | 24.12 | 3,232,946 | -0.06(-0.26%) |