Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.30 | 21.34 | 20.94 | 21.16 | 6,088,738 | -0.10(-0.48%) |
Sep 29, 2021 | 21.43 | 21.46 | 21.16 | 21.26 | 3,832,317 | -0.11(-0.52%) |
Sep 28, 2021 | 21.79 | 21.99 | 21.34 | 21.37 | 5,542,090 | -0.36(-1.66%) |
Sep 27, 2021 | 21.65 | 22.17 | 21.62 | 21.73 | 4,038,127 | +0.01(+0.04%) |
Sep 24, 2021 | 21.81 | 21.95 | 21.66 | 21.72 | 6,442,960 | -0.09(-0.42%) |
Sep 23, 2021 | 22.08 | 22.29 | 21.75 | 21.81 | 3,681,317 | -0.12(-0.55%) |
Sep 22, 2021 | 22.27 | 22.27 | 21.89 | 21.93 | 3,697,989 | -0.23(-1.04%) |
Sep 21, 2021 | 22.30 | 22.39 | 22.10 | 22.17 | 4,610,170 | +0.00(+0.00%) |
Sep 20, 2021 | 22.42 | 22.64 | 21.81 | 22.17 | 6,188,015 | -0.63(-2.76%) |
Sep 17, 2021 | 22.72 | 23.02 | 22.68 | 22.80 | 11,177,831 | +0.30(+1.32%) |
Sep 16, 2021 | 22.38 | 22.57 | 22.25 | 22.50 | 5,644,782 | +0.16(+0.70%) |
Sep 15, 2021 | 22.04 | 22.41 | 21.92 | 22.34 | 5,296,404 | +0.27(+1.22%) |
Sep 14, 2021 | 22.27 | 22.37 | 21.96 | 22.07 | 5,075,600 | -0.05(-0.21%) |
Sep 13, 2021 | 22.24 | 22.28 | 21.97 | 22.12 | 6,411,818 | +0.09(+0.42%) |
Sep 10, 2021 | 22.40 | 22.42 | 22.02 | 22.03 | 3,983,324 | -0.27(-1.21%) |
Sep 09, 2021 | 22.42 | 22.51 | 22.23 | 22.29 | 4,724,312 | -0.08(-0.37%) |
Sep 08, 2021 | 22.65 | 22.76 | 22.35 | 22.38 | 5,185,317 | -0.28(-1.23%) |
Sep 07, 2021 | 22.67 | 22.79 | 22.49 | 22.66 | 7,675,131 | -0.18(-0.77%) |
Sep 03, 2021 | 22.68 | 22.92 | 22.61 | 22.83 | 7,747,735 | +0.10(+0.45%) |
Sep 02, 2021 | 22.36 | 22.74 | 22.34 | 22.73 | 3,543,608 | +0.38(+1.70%) |
Sep 01, 2021 | 22.31 | 22.65 | 22.27 | 22.35 | 4,253,633 | +0.23(+1.05%) |
Aug 31, 2021 | 22.39 | 22.45 | 22.02 | 22.12 | 6,945,901 | -0.21(-0.95%) |
Aug 30, 2021 | 22.52 | 22.55 | 22.31 | 22.33 | 2,287,857 | -0.08(-0.37%) |
Aug 27, 2021 | 22.02 | 22.42 | 21.97 | 22.42 | 4,941,186 | +0.30(+1.34%) |
Aug 26, 2021 | 22.42 | 22.48 | 22.11 | 22.12 | 4,230,187 | -0.36(-1.61%) |
Aug 25, 2021 | 22.41 | 22.72 | 22.31 | 22.48 | 6,645,909 | +0.06(+0.25%) |
Aug 24, 2021 | 22.64 | 22.64 | 22.26 | 22.42 | 6,311,678 | -0.05(-0.21%) |
Aug 23, 2021 | 22.61 | 22.68 | 22.24 | 22.47 | 6,155,827 | -0.06(-0.29%) |
Aug 20, 2021 | 21.85 | 22.57 | 21.80 | 22.54 | 5,711,654 | +0.63(+2.88%) |
Aug 19, 2021 | 21.87 | 22.18 | 21.80 | 21.91 | 5,603,699 | -0.11(-0.51%) |
Aug 18, 2021 | 22.39 | 22.42 | 22.00 | 22.02 | 5,364,157 | -0.31(-1.37%) |
Aug 17, 2021 | 22.41 | 22.46 | 22.00 | 22.32 | 3,725,580 | -0.25(-1.11%) |
Aug 16, 2021 | 22.85 | 22.96 | 22.57 | 22.57 | 2,895,054 | -0.40(-1.73%) |
Aug 13, 2021 | 23.17 | 23.34 | 22.93 | 22.97 | 3,546,212 | -0.30(-1.27%) |
Aug 12, 2021 | 22.96 | 23.35 | 22.96 | 23.27 | 4,698,567 | +0.20(+0.88%) |
Aug 11, 2021 | 22.58 | 23.10 | 22.58 | 23.06 | 5,072,787 | +0.51(+2.26%) |
Aug 10, 2021 | 22.43 | 22.92 | 22.33 | 22.55 | 4,978,003 | +0.16(+0.70%) |
Aug 09, 2021 | 22.75 | 22.79 | 22.39 | 22.40 | 6,421,691 | -0.40(-1.75%) |
Aug 06, 2021 | 23.29 | 23.61 | 22.75 | 22.80 | 8,082,799 | -0.23(-1.01%) |
Aug 05, 2021 | 22.52 | 23.41 | 22.08 | 23.03 | 11,483,250 | +1.12(+5.12%) |
Aug 04, 2021 | 22.00 | 22.15 | 21.73 | 21.91 | 5,282,032 | -0.26(-1.17%) |
Aug 03, 2021 | 21.91 | 22.35 | 21.79 | 22.17 | 11,702,091 | +0.32(+1.48%) |
Aug 02, 2021 | 22.17 | 22.17 | 21.79 | 21.84 | 6,008,264 | -0.12(-0.55%) |
Jul 30, 2021 | 22.14 | 22.44 | 21.91 | 21.96 | 5,621,268 | -0.39(-1.74%) |
Jul 29, 2021 | 22.41 | 22.53 | 22.29 | 22.35 | 3,613,892 | +0.05(+0.21%) |
Jul 28, 2021 | 22.52 | 22.55 | 22.12 | 22.30 | 3,240,660 | -0.08(-0.37%) |
Jul 27, 2021 | 21.98 | 22.39 | 21.81 | 22.39 | 5,959,961 | +0.29(+1.29%) |
Jul 26, 2021 | 22.02 | 22.27 | 21.95 | 22.10 | 5,325,572 | +0.09(+0.42%) |
Jul 23, 2021 | 22.22 | 22.34 | 21.79 | 22.01 | 6,221,689 | -0.11(-0.50%) |
Jul 22, 2021 | 22.54 | 22.55 | 22.05 | 22.12 | 5,947,653 | -0.31(-1.40%) |
Jul 21, 2021 | 22.36 | 22.58 | 22.29 | 22.43 | 5,015,767 | +0.24(+1.08%) |
Jul 20, 2021 | 21.80 | 22.36 | 21.74 | 22.19 | 7,316,190 | +0.48(+2.21%) |
Jul 19, 2021 | 22.02 | 22.15 | 21.58 | 21.71 | 8,300,602 | -0.72(-3.20%) |
Jul 16, 2021 | 22.72 | 22.87 | 22.29 | 22.43 | 6,902,861 | -0.20(-0.90%) |
Jul 15, 2021 | 22.77 | 22.93 | 22.46 | 22.64 | 5,960,810 | -0.34(-1.48%) |
Jul 14, 2021 | 23.04 | 23.39 | 22.96 | 22.98 | 3,958,400 | +0.03(+0.12%) |
Jul 13, 2021 | 23.87 | 23.92 | 22.91 | 22.95 | 6,632,269 | -0.95(-3.97%) |
Jul 12, 2021 | 23.63 | 23.92 | 23.39 | 23.90 | 6,606,181 | +0.20(+0.86%) |
Jul 09, 2021 | 23.74 | 23.82 | 23.50 | 23.69 | 6,594,948 | +0.22(+0.94%) |
Jul 08, 2021 | 23.52 | 23.88 | 23.14 | 23.47 | 6,077,409 | -0.46(-1.92%) |
Jul 07, 2021 | 23.87 | 24.10 | 23.79 | 23.93 | 3,201,797 | -0.01(-0.04%) |
Jul 06, 2021 | 24.16 | 24.20 | 23.65 | 23.94 | 3,886,681 | -0.15(-0.61%) |
Jul 02, 2021 | 24.39 | 24.39 | 24.02 | 24.09 | 3,597,347 | -0.16(-0.65%) |