Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.44 | 23.48 | 23.01 | 23.03 | 1,336,180 | -0.18(-0.79%) |
Sep 29, 2021 | 23.22 | 23.45 | 23.04 | 23.22 | 1,093,767 | +0.05(+0.20%) |
Sep 28, 2021 | 23.53 | 23.63 | 23.13 | 23.17 | 981,219 | -0.36(-1.53%) |
Sep 27, 2021 | 23.62 | 23.67 | 23.48 | 23.53 | 1,270,190 | +0.00(+0.00%) |
Sep 24, 2021 | 23.48 | 23.62 | 23.41 | 23.53 | 817,261 | +0.09(+0.39%) |
Sep 23, 2021 | 23.50 | 23.65 | 23.44 | 23.44 | 1,190,451 | +0.10(+0.43%) |
Sep 22, 2021 | 23.07 | 23.58 | 22.99 | 23.34 | 1,164,583 | +0.30(+1.32%) |
Sep 21, 2021 | 23.46 | 23.48 | 23.01 | 23.03 | 1,627,808 | -0.25(-1.07%) |
Sep 20, 2021 | 22.74 | 23.29 | 22.62 | 23.28 | 1,799,815 | +0.20(+0.88%) |
Sep 17, 2021 | 23.07 | 23.26 | 22.94 | 23.08 | 3,562,204 | +0.06(+0.28%) |
Sep 16, 2021 | 22.93 | 23.16 | 22.76 | 23.02 | 1,629,363 | +0.12(+0.52%) |
Sep 15, 2021 | 22.66 | 23.15 | 22.57 | 22.90 | 1,585,929 | +0.25(+1.10%) |
Sep 14, 2021 | 22.91 | 23.01 | 22.55 | 22.65 | 1,800,867 | -0.22(-0.97%) |
Sep 13, 2021 | 22.92 | 23.02 | 22.66 | 22.87 | 1,577,452 | +0.04(+0.16%) |
Sep 10, 2021 | 23.25 | 23.41 | 22.82 | 22.83 | 1,743,843 | -0.42(-1.82%) |
Sep 09, 2021 | 23.96 | 23.96 | 23.25 | 23.25 | 1,719,129 | -0.70(-2.92%) |
Sep 08, 2021 | 23.47 | 24.04 | 23.43 | 23.95 | 2,411,085 | +0.53(+2.26%) |
Sep 07, 2021 | 23.58 | 23.60 | 23.23 | 23.43 | 1,417,680 | -0.26(-1.12%) |
Sep 03, 2021 | 23.80 | 23.81 | 23.41 | 23.69 | 1,414,446 | -0.18(-0.76%) |
Sep 02, 2021 | 24.10 | 24.18 | 23.80 | 23.87 | 1,849,151 | -0.05(-0.19%) |
Sep 01, 2021 | 23.46 | 24.06 | 23.20 | 23.92 | 1,890,542 | +0.53(+2.26%) |
Aug 31, 2021 | 23.35 | 23.66 | 23.31 | 23.39 | 1,721,621 | -0.01(-0.04%) |
Aug 30, 2021 | 23.52 | 23.65 | 23.36 | 23.40 | 1,614,824 | -0.15(-0.62%) |
Aug 27, 2021 | 23.10 | 23.57 | 23.06 | 23.54 | 1,705,457 | +0.54(+2.34%) |
Aug 26, 2021 | 23.24 | 23.24 | 22.85 | 23.01 | 1,461,360 | -0.31(-1.33%) |
Aug 25, 2021 | 23.21 | 23.45 | 23.05 | 23.32 | 1,180,475 | +0.10(+0.43%) |
Aug 24, 2021 | 23.25 | 23.31 | 22.92 | 23.22 | 1,252,290 | +0.06(+0.28%) |
Aug 23, 2021 | 23.27 | 23.36 | 23.06 | 23.15 | 1,137,517 | -0.08(-0.35%) |
Aug 20, 2021 | 23.08 | 23.28 | 22.89 | 23.23 | 1,781,145 | +0.15(+0.63%) |
Aug 19, 2021 | 22.97 | 23.53 | 22.97 | 23.09 | 1,606,637 | -0.06(-0.28%) |
Aug 18, 2021 | 23.41 | 23.50 | 23.13 | 23.15 | 883,568 | -0.33(-1.40%) |
Aug 17, 2021 | 23.43 | 23.69 | 23.25 | 23.48 | 1,136,079 | +0.02(+0.08%) |
Aug 16, 2021 | 23.31 | 23.55 | 23.23 | 23.46 | 889,270 | +0.06(+0.27%) |
Aug 13, 2021 | 23.56 | 23.67 | 23.32 | 23.40 | 735,409 | -0.08(-0.35%) |
Aug 12, 2021 | 23.42 | 23.59 | 23.32 | 23.48 | 1,265,621 | +0.08(+0.35%) |
Aug 11, 2021 | 22.87 | 23.41 | 22.78 | 23.40 | 1,090,405 | +0.46(+1.99%) |
Aug 10, 2021 | 22.81 | 22.97 | 22.62 | 22.94 | 1,203,628 | +0.16(+0.72%) |
Aug 09, 2021 | 23.03 | 23.11 | 22.68 | 22.78 | 1,132,855 | -0.27(-1.19%) |
Aug 06, 2021 | 22.92 | 23.13 | 22.71 | 23.05 | 1,299,601 | +0.16(+0.68%) |
Aug 05, 2021 | 22.77 | 22.99 | 22.71 | 22.90 | 1,379,461 | +0.24(+1.05%) |
Aug 04, 2021 | 22.37 | 22.75 | 22.19 | 22.66 | 1,641,215 | +0.17(+0.77%) |
Aug 03, 2021 | 22.37 | 22.59 | 22.29 | 22.49 | 1,405,620 | +0.08(+0.37%) |
Aug 02, 2021 | 22.55 | 22.73 | 22.36 | 22.40 | 1,261,550 | +0.02(+0.08%) |
Jul 30, 2021 | 22.33 | 22.62 | 22.28 | 22.39 | 1,320,690 | -0.05(-0.20%) |
Jul 29, 2021 | 22.35 | 22.71 | 22.35 | 22.43 | 1,650,142 | +0.24(+1.07%) |
Jul 28, 2021 | 22.45 | 22.55 | 22.07 | 22.20 | 1,246,425 | -0.17(-0.77%) |
Jul 27, 2021 | 22.18 | 22.50 | 22.12 | 22.37 | 1,274,578 | +0.15(+0.66%) |
Jul 26, 2021 | 22.34 | 22.66 | 22.10 | 22.22 | 1,757,313 | -0.15(-0.65%) |
Jul 23, 2021 | 22.23 | 22.46 | 22.18 | 22.37 | 2,004,578 | +0.29(+1.32%) |
Jul 22, 2021 | 21.90 | 22.12 | 21.88 | 22.08 | 1,855,009 | +0.20(+0.92%) |
Jul 21, 2021 | 22.15 | 22.34 | 21.88 | 21.88 | 2,933,676 | -0.09(-0.42%) |
Jul 20, 2021 | 21.37 | 22.17 | 21.29 | 21.97 | 2,541,385 | +0.68(+3.21%) |
Jul 19, 2021 | 21.49 | 21.61 | 21.14 | 21.28 | 2,539,285 | -0.25(-1.14%) |
Jul 16, 2021 | 21.85 | 22.10 | 21.52 | 21.53 | 2,356,739 | -0.28(-1.30%) |
Jul 15, 2021 | 21.78 | 22.04 | 21.74 | 21.81 | 1,557,590 | -0.04(-0.17%) |
Jul 14, 2021 | 21.57 | 21.95 | 21.55 | 21.85 | 1,473,929 | +0.31(+1.44%) |
Jul 13, 2021 | 22.07 | 22.07 | 21.54 | 21.54 | 1,794,257 | -0.53(-2.40%) |
Jul 12, 2021 | 21.85 | 22.12 | 21.82 | 22.07 | 1,531,411 | +0.11(+0.50%) |
Jul 09, 2021 | 21.61 | 22.05 | 21.58 | 21.96 | 1,369,058 | +0.56(+2.60%) |
Jul 08, 2021 | 21.25 | 21.68 | 21.09 | 21.40 | 1,964,389 | -0.05(-0.25%) |
Jul 07, 2021 | 21.52 | 21.71 | 21.44 | 21.46 | 2,135,553 | -0.06(-0.30%) |
Jul 06, 2021 | 21.62 | 21.79 | 21.37 | 21.52 | 2,714,058 | -0.16(-0.76%) |
Jul 02, 2021 | 21.71 | 21.85 | 21.57 | 21.68 | 1,794,234 | +0.00(+0.00%) |