Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.63 | 23.86 | 23.26 | 23.62 | 3,441,465 | +0.00(+0.00%) |
Sep 29, 2021 | 24.03 | 24.41 | 23.51 | 23.62 | 4,615,294 | +0.05(+0.20%) |
Sep 28, 2021 | 23.91 | 24.00 | 23.24 | 23.57 | 4,962,241 | -0.31(-1.31%) |
Sep 27, 2021 | 23.49 | 24.00 | 23.40 | 23.88 | 5,833,602 | +0.39(+1.65%) |
Sep 24, 2021 | 23.07 | 23.52 | 22.64 | 23.49 | 5,451,972 | +0.01(+0.04%) |
Sep 23, 2021 | 23.51 | 23.77 | 23.24 | 23.49 | 4,949,013 | +0.09(+0.36%) |
Sep 22, 2021 | 23.31 | 24.24 | 23.04 | 23.40 | 8,306,584 | +1.41(+6.43%) |
Sep 21, 2021 | 23.08 | 23.21 | 21.84 | 21.99 | 7,837,403 | -0.74(-3.25%) |
Sep 20, 2021 | 22.03 | 22.75 | 21.57 | 22.73 | 8,763,362 | -0.65(-2.80%) |
Sep 17, 2021 | 23.97 | 24.04 | 23.07 | 23.38 | 8,144,208 | -1.10(-4.49%) |
Sep 16, 2021 | 24.62 | 24.76 | 24.00 | 24.48 | 5,053,270 | -0.93(-3.66%) |
Sep 15, 2021 | 24.85 | 25.68 | 24.68 | 25.41 | 7,070,316 | +0.91(+3.72%) |
Sep 14, 2021 | 23.28 | 25.25 | 22.67 | 24.50 | 15,544,203 | +1.19(+5.08%) |
Sep 13, 2021 | 24.01 | 24.19 | 22.98 | 23.31 | 4,716,053 | -0.59(-2.45%) |
Sep 10, 2021 | 23.80 | 24.30 | 23.61 | 23.90 | 7,909,190 | +0.77(+3.31%) |
Sep 09, 2021 | 22.71 | 23.35 | 22.71 | 23.13 | 4,467,525 | +0.61(+2.69%) |
Sep 08, 2021 | 23.70 | 23.70 | 22.43 | 22.53 | 6,375,611 | -1.17(-4.95%) |
Sep 07, 2021 | 23.26 | 23.82 | 23.03 | 23.70 | 5,551,356 | +0.41(+1.75%) |
Sep 03, 2021 | 22.66 | 23.42 | 22.65 | 23.30 | 5,058,623 | +0.70(+3.10%) |
Sep 02, 2021 | 21.95 | 22.80 | 21.95 | 22.60 | 6,572,303 | +0.96(+4.42%) |
Sep 01, 2021 | 21.07 | 21.75 | 20.93 | 21.64 | 3,619,767 | +0.30(+1.42%) |
Aug 31, 2021 | 21.65 | 21.73 | 21.00 | 21.34 | 2,702,158 | -0.09(-0.40%) |
Aug 30, 2021 | 21.82 | 21.82 | 21.36 | 21.42 | 2,287,289 | -0.21(-0.96%) |
Aug 27, 2021 | 20.82 | 21.80 | 20.82 | 21.63 | 4,235,430 | +1.04(+5.05%) |
Aug 26, 2021 | 20.59 | 20.99 | 20.41 | 20.59 | 3,613,832 | +0.00(+0.00%) |
Aug 25, 2021 | 20.04 | 20.76 | 19.90 | 20.59 | 3,844,760 | +0.55(+2.74%) |
Aug 24, 2021 | 20.25 | 20.49 | 20.02 | 20.04 | 3,425,756 | +0.18(+0.91%) |
Aug 23, 2021 | 19.25 | 19.91 | 19.16 | 19.86 | 5,689,934 | +1.23(+6.60%) |
Aug 20, 2021 | 18.59 | 18.92 | 18.28 | 18.63 | 5,418,891 | -0.12(-0.66%) |
Aug 19, 2021 | 19.72 | 19.83 | 18.56 | 18.75 | 11,011,233 | -1.79(-8.71%) |
Aug 18, 2021 | 20.06 | 20.69 | 19.96 | 20.54 | 6,506,012 | +0.20(+0.98%) |
Aug 17, 2021 | 20.63 | 20.78 | 20.11 | 20.34 | 7,371,982 | -0.74(-3.50%) |
Aug 16, 2021 | 21.20 | 21.21 | 20.64 | 21.08 | 3,698,169 | -0.53(-2.45%) |
Aug 13, 2021 | 21.71 | 21.86 | 21.54 | 21.61 | 2,166,871 | +0.03(+0.13%) |
Aug 12, 2021 | 21.52 | 21.64 | 21.16 | 21.58 | 2,802,469 | -0.18(-0.83%) |
Aug 11, 2021 | 21.73 | 22.30 | 21.32 | 21.76 | 3,469,932 | +0.13(+0.61%) |
Aug 10, 2021 | 20.54 | 21.69 | 20.49 | 21.63 | 4,607,131 | +1.11(+5.39%) |
Aug 09, 2021 | 20.44 | 20.61 | 20.27 | 20.52 | 2,312,392 | -0.23(-1.09%) |
Aug 06, 2021 | 20.78 | 20.93 | 20.54 | 20.75 | 3,305,964 | +0.36(+1.76%) |
Aug 05, 2021 | 20.42 | 20.81 | 20.24 | 20.39 | 2,744,708 | -0.22(-1.06%) |
Aug 04, 2021 | 20.96 | 21.12 | 20.59 | 20.61 | 3,688,958 | -0.55(-2.59%) |
Aug 03, 2021 | 21.13 | 21.23 | 20.51 | 21.16 | 3,249,762 | +0.00(+0.00%) |
Aug 02, 2021 | 21.82 | 22.02 | 21.11 | 21.16 | 2,764,328 | -0.45(-2.10%) |
Jul 30, 2021 | 21.68 | 21.96 | 21.31 | 21.61 | 3,695,577 | -0.37(-1.68%) |
Jul 29, 2021 | 21.92 | 22.25 | 21.67 | 21.98 | 4,502,999 | +0.59(+2.74%) |
Jul 28, 2021 | 20.72 | 21.46 | 20.59 | 21.39 | 3,771,213 | +0.89(+4.34%) |
Jul 27, 2021 | 20.11 | 20.62 | 19.61 | 20.50 | 5,414,917 | -0.15(-0.73%) |
Jul 26, 2021 | 20.30 | 21.13 | 20.26 | 20.66 | 5,901,880 | +0.79(+4.00%) |
Jul 23, 2021 | 20.31 | 20.38 | 19.73 | 19.86 | 3,522,386 | -0.12(-0.62%) |
Jul 22, 2021 | 19.97 | 20.17 | 19.61 | 19.98 | 4,383,801 | -0.06(-0.28%) |
Jul 21, 2021 | 19.39 | 20.21 | 19.33 | 20.04 | 5,375,821 | +1.09(+5.74%) |
Jul 20, 2021 | 19.00 | 19.31 | 18.61 | 18.95 | 6,816,671 | +0.01(+0.05%) |
Jul 19, 2021 | 19.26 | 19.30 | 18.71 | 18.94 | 8,553,594 | -1.40(-6.88%) |
Jul 16, 2021 | 21.13 | 21.27 | 20.22 | 20.34 | 4,094,388 | -0.87(-4.10%) |
Jul 15, 2021 | 21.24 | 21.68 | 21.05 | 21.21 | 3,173,749 | -0.15(-0.71%) |
Jul 14, 2021 | 22.11 | 22.28 | 21.29 | 21.37 | 2,734,742 | -0.35(-1.61%) |
Jul 13, 2021 | 22.17 | 22.27 | 21.59 | 21.72 | 3,282,627 | -0.62(-2.75%) |
Jul 12, 2021 | 22.01 | 22.43 | 21.78 | 22.33 | 2,544,228 | +0.07(+0.30%) |
Jul 09, 2021 | 21.61 | 22.28 | 21.57 | 22.26 | 4,351,947 | +1.14(+5.42%) |
Jul 08, 2021 | 20.77 | 21.19 | 20.28 | 21.12 | 4,242,473 | -0.27(-1.24%) |
Jul 07, 2021 | 21.22 | 21.82 | 21.10 | 21.38 | 3,826,643 | +0.42(+1.99%) |
Jul 06, 2021 | 22.24 | 22.25 | 20.84 | 20.97 | 3,640,467 | -0.97(-4.40%) |
Jul 02, 2021 | 21.83 | 21.98 | 21.38 | 21.93 | 2,519,837 | +0.37(+1.71%) |