Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.82 | 23.83 | 23.39 | 23.47 | 7,461,999 | -0.41(-1.71%) |
Sep 29, 2021 | 24.15 | 24.22 | 23.76 | 23.88 | 3,239,125 | -0.12(-0.50%) |
Sep 28, 2021 | 24.22 | 24.47 | 23.93 | 24.00 | 7,068,123 | -0.31(-1.27%) |
Sep 27, 2021 | 24.34 | 24.81 | 24.31 | 24.31 | 8,159,143 | +0.18(+0.74%) |
Sep 24, 2021 | 23.64 | 24.23 | 23.64 | 24.13 | 11,692,380 | +0.37(+1.55%) |
Sep 23, 2021 | 23.30 | 23.89 | 23.29 | 23.76 | 10,394,123 | +0.64(+2.75%) |
Sep 22, 2021 | 22.64 | 23.34 | 22.64 | 23.12 | 9,559,136 | +0.61(+2.69%) |
Sep 21, 2021 | 22.98 | 23.12 | 22.39 | 22.52 | 5,958,838 | -0.22(-0.96%) |
Sep 20, 2021 | 22.49 | 22.77 | 22.19 | 22.74 | 9,228,702 | +0.14(+0.62%) |
Sep 17, 2021 | 22.64 | 22.92 | 22.42 | 22.60 | 5,857,695 | +0.06(+0.26%) |
Sep 16, 2021 | 22.35 | 22.75 | 22.33 | 22.54 | 4,273,635 | +0.23(+1.02%) |
Sep 15, 2021 | 22.14 | 22.33 | 21.92 | 22.31 | 5,420,687 | +0.12(+0.54%) |
Sep 14, 2021 | 22.54 | 22.57 | 22.09 | 22.19 | 3,615,858 | -0.28(-1.24%) |
Sep 13, 2021 | 22.26 | 22.55 | 21.94 | 22.47 | 4,565,973 | +0.40(+1.80%) |
Sep 10, 2021 | 22.95 | 22.95 | 22.03 | 22.07 | 6,834,238 | -0.75(-3.27%) |
Sep 09, 2021 | 22.35 | 23.18 | 22.31 | 22.82 | 8,041,400 | +0.43(+1.91%) |
Sep 08, 2021 | 22.74 | 22.96 | 22.37 | 22.39 | 4,330,514 | -0.35(-1.53%) |
Sep 07, 2021 | 22.61 | 22.81 | 22.51 | 22.74 | 3,247,039 | +0.07(+0.31%) |
Sep 03, 2021 | 22.86 | 23.05 | 22.62 | 22.67 | 3,776,019 | -0.27(-1.17%) |
Sep 02, 2021 | 22.86 | 23.16 | 22.69 | 22.94 | 4,018,003 | +0.14(+0.61%) |
Sep 01, 2021 | 22.94 | 23.08 | 22.76 | 22.80 | 4,003,606 | -0.03(-0.13%) |
Aug 31, 2021 | 22.54 | 22.98 | 22.54 | 22.83 | 4,151,521 | +0.22(+0.97%) |
Aug 30, 2021 | 23.30 | 23.30 | 22.61 | 22.61 | 4,898,640 | -0.57(-2.44%) |
Aug 27, 2021 | 22.91 | 23.27 | 22.87 | 23.17 | 3,571,364 | +0.36(+1.57%) |
Aug 26, 2021 | 23.00 | 23.19 | 22.65 | 22.82 | 8,786,944 | -0.24(-1.03%) |
Aug 25, 2021 | 22.85 | 23.19 | 22.70 | 23.06 | 4,501,148 | +0.18(+0.78%) |
Aug 24, 2021 | 22.47 | 22.93 | 22.42 | 22.88 | 7,390,745 | +0.69(+3.09%) |
Aug 23, 2021 | 21.75 | 22.24 | 21.75 | 22.19 | 13,052,201 | +0.69(+3.19%) |
Aug 20, 2021 | 21.43 | 21.55 | 21.29 | 21.51 | 4,741,477 | +0.08(+0.37%) |
Aug 19, 2021 | 21.73 | 21.74 | 21.18 | 21.43 | 6,337,072 | -0.42(-1.91%) |
Aug 18, 2021 | 21.92 | 22.26 | 21.78 | 21.84 | 3,686,003 | -0.14(-0.63%) |
Aug 17, 2021 | 22.19 | 22.19 | 21.70 | 21.98 | 5,856,324 | -0.51(-2.25%) |
Aug 16, 2021 | 22.38 | 22.60 | 22.17 | 22.49 | 4,307,330 | -0.17(-0.75%) |
Aug 13, 2021 | 22.91 | 22.95 | 22.60 | 22.66 | 3,124,207 | -0.29(-1.26%) |
Aug 12, 2021 | 23.25 | 23.30 | 22.76 | 22.95 | 3,540,202 | -0.40(-1.70%) |
Aug 11, 2021 | 22.86 | 23.34 | 22.70 | 23.34 | 5,180,333 | +0.33(+1.42%) |
Aug 10, 2021 | 22.63 | 23.20 | 22.57 | 23.02 | 3,984,746 | +0.42(+1.85%) |
Aug 09, 2021 | 22.88 | 22.89 | 22.32 | 22.60 | 5,331,390 | -0.37(-1.60%) |
Aug 06, 2021 | 23.14 | 23.23 | 22.69 | 22.97 | 6,615,233 | +0.07(+0.30%) |
Aug 05, 2021 | 22.16 | 22.99 | 22.11 | 22.90 | 6,267,966 | +0.80(+3.64%) |
Aug 04, 2021 | 22.36 | 22.51 | 21.99 | 22.09 | 7,034,202 | -0.49(-2.16%) |
Aug 03, 2021 | 22.56 | 22.58 | 22.06 | 22.58 | 4,411,900 | +0.04(+0.18%) |
Aug 02, 2021 | 22.79 | 23.28 | 22.51 | 22.54 | 4,748,581 | -0.20(-0.87%) |
Jul 30, 2021 | 23.05 | 23.28 | 22.65 | 22.74 | 5,310,130 | -0.63(-2.68%) |
Jul 29, 2021 | 23.59 | 23.65 | 23.33 | 23.36 | 3,532,765 | -0.06(-0.25%) |
Jul 28, 2021 | 23.39 | 23.52 | 23.05 | 23.42 | 3,700,981 | +0.28(+1.20%) |
Jul 27, 2021 | 23.33 | 23.41 | 22.90 | 23.14 | 4,123,033 | -0.30(-1.27%) |
Jul 26, 2021 | 22.80 | 23.45 | 22.80 | 23.44 | 4,427,521 | +0.59(+2.56%) |
Jul 23, 2021 | 23.04 | 23.18 | 22.74 | 22.86 | 4,199,847 | -0.08(-0.35%) |
Jul 22, 2021 | 23.06 | 23.18 | 22.72 | 22.94 | 4,848,310 | -0.27(-1.16%) |
Jul 21, 2021 | 22.78 | 23.31 | 22.71 | 23.20 | 5,136,296 | +0.70(+3.09%) |
Jul 20, 2021 | 21.59 | 22.62 | 21.42 | 22.51 | 9,632,437 | +1.08(+5.05%) |
Jul 19, 2021 | 21.43 | 21.68 | 21.04 | 21.43 | 17,187,396 | -0.84(-3.79%) |
Jul 16, 2021 | 23.07 | 23.13 | 22.22 | 22.27 | 3,990,339 | -0.63(-2.73%) |
Jul 15, 2021 | 22.96 | 23.21 | 22.61 | 22.90 | 3,691,459 | -0.15(-0.65%) |
Jul 14, 2021 | 23.43 | 23.62 | 22.97 | 23.05 | 4,660,861 | -0.06(-0.26%) |
Jul 13, 2021 | 23.54 | 23.57 | 23.06 | 23.10 | 2,715,143 | -0.63(-2.64%) |
Jul 12, 2021 | 23.69 | 23.82 | 23.38 | 23.73 | 2,450,641 | -0.09(-0.38%) |
Jul 09, 2021 | 23.59 | 23.86 | 23.49 | 23.82 | 3,249,507 | +0.55(+2.35%) |
Jul 08, 2021 | 22.98 | 23.56 | 22.82 | 23.27 | 5,523,646 | -0.24(-1.01%) |
Jul 07, 2021 | 23.85 | 24.02 | 23.29 | 23.51 | 4,639,418 | -0.43(-1.78%) |
Jul 06, 2021 | 24.38 | 24.57 | 23.83 | 23.94 | 3,136,858 | -0.40(-1.63%) |
Jul 02, 2021 | 24.57 | 24.57 | 24.19 | 24.34 | 1,877,238 | -0.12(-0.49%) |