Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.01 | 22.24 | 20.96 | 22.24 | 1,811,990 | +0.94(+4.42%) |
Sep 29, 2021 | 21.26 | 21.65 | 21.05 | 21.30 | 1,093,796 | -0.15(-0.71%) |
Sep 28, 2021 | 20.49 | 21.52 | 20.23 | 21.45 | 3,108,117 | +1.01(+4.93%) |
Sep 27, 2021 | 20.92 | 20.92 | 20.29 | 20.44 | 1,638,817 | -0.81(-3.80%) |
Sep 24, 2021 | 21.76 | 21.77 | 21.05 | 21.25 | 2,163,504 | -0.29(-1.37%) |
Sep 23, 2021 | 22.63 | 22.67 | 21.22 | 21.55 | 2,463,898 | -1.62(-6.98%) |
Sep 22, 2021 | 23.46 | 23.55 | 22.67 | 23.16 | 1,959,584 | -1.06(-4.36%) |
Sep 21, 2021 | 23.70 | 24.46 | 23.47 | 24.22 | 2,384,188 | +0.11(+0.47%) |
Sep 20, 2021 | 23.96 | 25.11 | 23.95 | 24.10 | 3,581,732 | +1.59(+7.05%) |
Sep 17, 2021 | 22.34 | 22.69 | 21.89 | 22.52 | 1,484,842 | +0.32(+1.46%) |
Sep 16, 2021 | 21.84 | 22.52 | 21.53 | 22.19 | 1,529,028 | +0.16(+0.73%) |
Sep 15, 2021 | 22.75 | 22.81 | 21.85 | 22.03 | 1,441,062 | -0.62(-2.73%) |
Sep 14, 2021 | 21.63 | 22.90 | 21.44 | 22.65 | 2,196,367 | +0.81(+3.70%) |
Sep 13, 2021 | 22.13 | 22.32 | 21.75 | 21.84 | 1,428,562 | -0.71(-3.16%) |
Sep 10, 2021 | 21.65 | 22.58 | 21.61 | 22.55 | 1,251,444 | +0.48(+2.15%) |
Sep 09, 2021 | 22.33 | 22.35 | 21.43 | 22.08 | 1,351,749 | -0.15(-0.68%) |
Sep 08, 2021 | 22.27 | 22.56 | 21.93 | 22.23 | 1,120,233 | +0.15(+0.69%) |
Sep 07, 2021 | 21.51 | 22.11 | 21.49 | 22.08 | 948,876 | +0.45(+2.07%) |
Sep 03, 2021 | 21.38 | 21.78 | 21.30 | 21.63 | 937,491 | +0.29(+1.34%) |
Sep 02, 2021 | 21.42 | 21.56 | 21.14 | 21.35 | 957,939 | -0.23(-1.06%) |
Sep 01, 2021 | 21.20 | 21.85 | 21.16 | 21.58 | 1,137,721 | +0.29(+1.34%) |
Aug 31, 2021 | 21.27 | 21.53 | 20.85 | 21.29 | 1,614,375 | +0.04(+0.18%) |
Aug 30, 2021 | 20.49 | 21.27 | 20.43 | 21.25 | 1,506,000 | +0.76(+3.71%) |
Aug 27, 2021 | 21.26 | 21.28 | 20.48 | 20.49 | 1,306,146 | -0.86(-4.01%) |
Aug 26, 2021 | 20.83 | 21.39 | 20.70 | 21.35 | 1,615,214 | +0.32(+1.54%) |
Aug 25, 2021 | 21.57 | 21.69 | 20.64 | 21.02 | 1,904,916 | -0.68(-3.15%) |
Aug 24, 2021 | 21.97 | 22.06 | 21.61 | 21.71 | 854,842 | -0.48(-2.18%) |
Aug 23, 2021 | 22.36 | 22.36 | 21.88 | 22.19 | 1,352,768 | -0.54(-2.38%) |
Aug 20, 2021 | 23.23 | 23.48 | 22.64 | 22.74 | 1,752,597 | -0.54(-2.33%) |
Aug 19, 2021 | 23.43 | 23.69 | 22.72 | 23.28 | 3,083,555 | +0.57(+2.51%) |
Aug 18, 2021 | 22.24 | 22.78 | 21.77 | 22.71 | 1,678,289 | +0.69(+3.15%) |
Aug 17, 2021 | 21.87 | 22.58 | 21.50 | 22.01 | 2,548,228 | +0.55(+2.57%) |
Aug 16, 2021 | 21.86 | 22.29 | 21.45 | 21.46 | 1,968,192 | +0.11(+0.53%) |
Aug 13, 2021 | 20.94 | 21.47 | 20.81 | 21.35 | 1,455,000 | +0.40(+1.91%) |
Aug 12, 2021 | 20.94 | 21.34 | 20.85 | 20.95 | 1,639,551 | -0.08(-0.36%) |
Aug 11, 2021 | 21.59 | 21.84 | 21.02 | 21.02 | 2,318,893 | -0.72(-3.32%) |
Aug 10, 2021 | 22.41 | 22.51 | 21.55 | 21.75 | 2,112,075 | -0.62(-2.76%) |
Aug 09, 2021 | 22.63 | 22.98 | 22.08 | 22.36 | 1,706,740 | -0.19(-0.84%) |
Aug 06, 2021 | 23.48 | 23.48 | 22.44 | 22.55 | 2,615,695 | -1.39(-5.80%) |
Aug 05, 2021 | 24.54 | 24.54 | 23.93 | 23.94 | 1,263,406 | -0.90(-3.64%) |
Aug 04, 2021 | 24.96 | 25.14 | 24.19 | 24.85 | 1,700,845 | +0.48(+1.95%) |
Aug 03, 2021 | 24.87 | 25.95 | 24.26 | 24.37 | 2,043,731 | -0.87(-3.43%) |
Aug 02, 2021 | 24.87 | 25.25 | 23.86 | 25.24 | 1,712,411 | +0.06(+0.23%) |
Jul 30, 2021 | 24.88 | 25.37 | 24.30 | 25.18 | 1,616,860 | +0.54(+2.20%) |
Jul 29, 2021 | 25.06 | 25.35 | 24.34 | 24.64 | 2,167,313 | -0.89(-3.50%) |
Jul 28, 2021 | 25.29 | 26.11 | 25.06 | 25.53 | 1,317,073 | +0.04(+0.15%) |
Jul 27, 2021 | 26.01 | 26.34 | 25.20 | 25.49 | 1,760,941 | +0.03(+0.11%) |
Jul 26, 2021 | 26.09 | 26.09 | 25.29 | 25.46 | 1,177,459 | -0.42(-1.62%) |
Jul 23, 2021 | 25.58 | 26.11 | 25.15 | 25.88 | 1,954,110 | -0.18(-0.69%) |
Jul 22, 2021 | 25.44 | 26.34 | 25.39 | 26.06 | 1,393,313 | +0.79(+3.12%) |
Jul 21, 2021 | 26.04 | 26.13 | 24.94 | 25.27 | 2,238,359 | -1.34(-5.04%) |
Jul 20, 2021 | 28.75 | 28.91 | 26.02 | 26.62 | 2,535,755 | -2.10(-7.32%) |
Jul 19, 2021 | 28.16 | 29.21 | 27.77 | 28.72 | 3,764,741 | +2.12(+7.97%) |
Jul 16, 2021 | 25.18 | 26.76 | 25.18 | 26.60 | 1,584,600 | +0.99(+3.86%) |
Jul 15, 2021 | 26.51 | 26.53 | 25.09 | 25.61 | 1,321,673 | -0.26(-0.99%) |
Jul 14, 2021 | 25.54 | 26.65 | 24.99 | 25.86 | 2,112,066 | +0.31(+1.23%) |
Jul 13, 2021 | 24.87 | 25.75 | 24.84 | 25.55 | 1,733,107 | +0.88(+3.59%) |
Jul 12, 2021 | 25.73 | 26.10 | 24.54 | 24.67 | 1,635,801 | -0.73(-2.88%) |
Jul 09, 2021 | 26.64 | 26.73 | 25.29 | 25.40 | 2,678,664 | -2.31(-8.34%) |
Jul 08, 2021 | 27.56 | 28.07 | 26.94 | 27.71 | 2,014,566 | +1.54(+5.89%) |
Jul 07, 2021 | 26.63 | 26.91 | 25.99 | 26.17 | 1,851,277 | -0.11(-0.43%) |
Jul 06, 2021 | 25.22 | 26.71 | 25.21 | 26.28 | 1,806,959 | +1.20(+4.78%) |
Jul 02, 2021 | 24.92 | 25.35 | 24.89 | 25.08 | 1,002,982 | +0.13(+0.53%) |