Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.00 | 24.00 | 23.28 | 23.48 | 4,012,159 | -0.58(-2.41%) |
Sep 29, 2021 | 24.57 | 24.65 | 23.90 | 24.06 | 4,065,767 | -0.13(-0.52%) |
Sep 28, 2021 | 24.62 | 24.81 | 24.10 | 24.19 | 3,805,385 | -0.33(-1.37%) |
Sep 27, 2021 | 24.72 | 25.18 | 24.48 | 24.52 | 4,620,658 | +0.33(+1.38%) |
Sep 24, 2021 | 23.78 | 24.42 | 23.76 | 24.19 | 3,856,064 | +0.38(+1.60%) |
Sep 23, 2021 | 23.08 | 24.10 | 22.97 | 23.81 | 5,219,300 | +0.94(+4.12%) |
Sep 22, 2021 | 22.43 | 23.24 | 22.36 | 22.86 | 4,452,270 | +0.56(+2.52%) |
Sep 21, 2021 | 22.83 | 23.12 | 22.07 | 22.30 | 4,256,454 | -0.38(-1.68%) |
Sep 20, 2021 | 22.29 | 22.69 | 21.84 | 22.68 | 5,230,308 | +0.05(+0.20%) |
Sep 17, 2021 | 22.60 | 23.12 | 22.28 | 22.64 | 4,226,811 | +0.22(+0.97%) |
Sep 16, 2021 | 22.44 | 22.88 | 22.42 | 22.42 | 3,419,471 | +0.01(+0.04%) |
Sep 15, 2021 | 22.07 | 22.47 | 21.85 | 22.41 | 3,188,053 | +0.27(+1.23%) |
Sep 14, 2021 | 22.38 | 22.50 | 21.92 | 22.14 | 3,109,064 | -0.24(-1.05%) |
Sep 13, 2021 | 22.00 | 22.53 | 21.53 | 22.38 | 3,962,575 | +0.55(+2.53%) |
Sep 10, 2021 | 22.76 | 22.93 | 21.72 | 21.82 | 6,462,687 | -0.83(-3.68%) |
Sep 09, 2021 | 22.09 | 23.37 | 22.08 | 22.66 | 4,437,486 | +0.38(+1.71%) |
Sep 08, 2021 | 22.90 | 23.14 | 22.20 | 22.28 | 4,326,838 | -0.55(-2.42%) |
Sep 07, 2021 | 22.15 | 22.86 | 22.09 | 22.83 | 3,659,526 | +0.58(+2.60%) |
Sep 03, 2021 | 22.34 | 22.58 | 22.09 | 22.25 | 3,056,527 | -0.14(-0.65%) |
Sep 02, 2021 | 22.32 | 22.76 | 22.05 | 22.39 | 3,864,563 | +0.22(+0.98%) |
Sep 01, 2021 | 22.38 | 22.52 | 22.00 | 22.18 | 2,842,077 | -0.03(-0.12%) |
Aug 31, 2021 | 21.67 | 22.41 | 21.63 | 22.20 | 3,685,795 | +0.43(+2.00%) |
Aug 30, 2021 | 22.63 | 22.63 | 21.68 | 21.77 | 4,092,081 | -0.73(-3.26%) |
Aug 27, 2021 | 22.17 | 22.87 | 22.15 | 22.50 | 2,884,173 | +0.34(+1.55%) |
Aug 26, 2021 | 22.35 | 22.69 | 21.89 | 22.16 | 3,893,325 | -0.26(-1.17%) |
Aug 25, 2021 | 22.55 | 22.83 | 22.19 | 22.42 | 3,891,077 | -0.16(-0.72%) |
Aug 24, 2021 | 22.00 | 22.74 | 21.98 | 22.58 | 5,235,881 | +0.97(+4.48%) |
Aug 23, 2021 | 21.26 | 21.84 | 21.16 | 21.61 | 4,864,387 | +0.85(+4.10%) |
Aug 20, 2021 | 20.74 | 20.94 | 20.57 | 20.76 | 4,118,323 | +0.05(+0.22%) |
Aug 19, 2021 | 21.43 | 21.53 | 20.54 | 20.72 | 6,705,720 | -0.81(-3.74%) |
Aug 18, 2021 | 21.71 | 22.29 | 21.50 | 21.52 | 4,424,261 | -0.48(-2.18%) |
Aug 17, 2021 | 21.14 | 22.38 | 21.03 | 22.00 | 7,460,837 | +0.04(+0.16%) |
Aug 16, 2021 | 22.15 | 22.34 | 21.63 | 21.97 | 5,621,472 | -0.42(-1.86%) |
Aug 13, 2021 | 23.01 | 23.07 | 22.32 | 22.38 | 3,959,585 | -0.67(-2.91%) |
Aug 12, 2021 | 23.49 | 23.58 | 22.79 | 23.05 | 4,897,764 | -0.66(-2.79%) |
Aug 11, 2021 | 23.13 | 23.77 | 22.80 | 23.71 | 5,560,904 | +0.24(+1.04%) |
Aug 10, 2021 | 23.26 | 23.76 | 23.04 | 23.47 | 6,666,217 | +0.31(+1.33%) |
Aug 09, 2021 | 23.30 | 23.40 | 22.80 | 23.16 | 5,750,973 | -0.31(-1.31%) |
Aug 06, 2021 | 24.61 | 24.86 | 23.32 | 23.47 | 9,983,894 | -1.00(-4.10%) |
Aug 05, 2021 | 23.31 | 24.67 | 23.30 | 24.48 | 4,092,342 | +1.17(+5.01%) |
Aug 04, 2021 | 23.98 | 24.19 | 21.35 | 23.31 | 6,056,464 | -0.92(-3.81%) |
Aug 03, 2021 | 24.27 | 24.46 | 23.51 | 24.23 | 5,632,227 | -0.04(-0.15%) |
Aug 02, 2021 | 24.59 | 25.50 | 24.17 | 24.27 | 3,438,369 | -0.15(-0.63%) |
Jul 30, 2021 | 25.19 | 25.53 | 24.15 | 24.42 | 5,186,992 | -1.23(-4.80%) |
Jul 29, 2021 | 25.85 | 26.22 | 25.36 | 25.65 | 4,253,484 | -0.15(-0.60%) |
Jul 28, 2021 | 25.68 | 26.02 | 24.97 | 25.81 | 4,176,165 | +0.43(+1.71%) |
Jul 27, 2021 | 26.16 | 26.17 | 25.00 | 25.37 | 4,367,323 | -0.82(-3.14%) |
Jul 26, 2021 | 25.00 | 26.27 | 25.00 | 26.20 | 3,325,643 | +1.04(+4.14%) |
Jul 23, 2021 | 25.61 | 25.76 | 25.00 | 25.15 | 3,347,937 | -0.24(-0.93%) |
Jul 22, 2021 | 25.34 | 25.65 | 24.70 | 25.39 | 4,236,893 | -0.28(-1.09%) |
Jul 21, 2021 | 24.84 | 25.96 | 24.81 | 25.67 | 5,477,707 | +1.23(+5.04%) |
Jul 20, 2021 | 23.36 | 24.65 | 23.05 | 24.44 | 6,805,403 | +1.43(+6.22%) |
Jul 19, 2021 | 22.68 | 23.42 | 22.29 | 23.01 | 8,359,283 | -0.85(-3.57%) |
Jul 16, 2021 | 25.43 | 25.53 | 23.62 | 23.86 | 5,269,370 | -1.37(-5.42%) |
Jul 15, 2021 | 25.14 | 25.76 | 24.50 | 25.23 | 4,862,076 | -0.07(-0.29%) |
Jul 14, 2021 | 26.17 | 26.59 | 25.16 | 25.30 | 3,853,948 | -0.40(-1.55%) |
Jul 13, 2021 | 26.42 | 26.43 | 25.62 | 25.70 | 3,834,041 | -0.93(-3.50%) |
Jul 12, 2021 | 26.48 | 26.85 | 25.94 | 26.63 | 2,699,591 | -0.16(-0.61%) |
Jul 09, 2021 | 26.31 | 26.97 | 26.07 | 26.79 | 2,977,791 | +0.94(+3.64%) |
Jul 08, 2021 | 25.49 | 26.66 | 25.12 | 25.85 | 5,223,993 | -0.45(-1.72%) |
Jul 07, 2021 | 27.15 | 27.61 | 26.21 | 26.30 | 4,913,576 | -1.10(-4.03%) |
Jul 06, 2021 | 28.20 | 28.39 | 27.22 | 27.41 | 3,140,218 | -0.62(-2.20%) |
Jul 02, 2021 | 28.31 | 28.38 | 27.91 | 28.02 | 2,183,972 | -0.30(-1.05%) |