Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.19 | 22.26 | 22.11 | 22.13 | 6,854,878 | +0.08(+0.38%) |
Sep 29, 2021 | 22.10 | 22.13 | 22.04 | 22.05 | 4,705,869 | +0.34(+1.57%) |
Sep 28, 2021 | 21.79 | 21.84 | 21.65 | 21.71 | 4,708,692 | -0.22(-1.01%) |
Sep 27, 2021 | 21.73 | 21.93 | 21.73 | 21.93 | 4,839,521 | +0.16(+0.72%) |
Sep 24, 2021 | 21.89 | 21.92 | 21.77 | 21.77 | 6,348,441 | -0.58(-2.60%) |
Sep 23, 2021 | 22.31 | 22.41 | 22.25 | 22.35 | 4,939,188 | -0.11(-0.49%) |
Sep 22, 2021 | 22.32 | 22.61 | 22.28 | 22.46 | 9,314,217 | +0.40(+1.80%) |
Sep 21, 2021 | 22.11 | 22.18 | 22.02 | 22.07 | 6,449,552 | +0.32(+1.49%) |
Sep 20, 2021 | 21.75 | 21.84 | 21.57 | 21.74 | 6,246,548 | -0.83(-3.68%) |
Sep 17, 2021 | 22.56 | 22.61 | 22.53 | 22.58 | 7,107,455 | -0.15(-0.65%) |
Sep 16, 2021 | 22.70 | 22.77 | 22.59 | 22.72 | 5,539,233 | -0.34(-1.48%) |
Sep 15, 2021 | 23.03 | 23.09 | 22.99 | 23.06 | 5,547,419 | -0.47(-2.00%) |
Sep 14, 2021 | 23.66 | 23.67 | 23.48 | 23.54 | 3,649,691 | -0.36(-1.51%) |
Sep 13, 2021 | 23.90 | 23.94 | 23.84 | 23.90 | 3,369,928 | +0.00(+0.00%) |
Sep 10, 2021 | 24.03 | 24.07 | 23.89 | 23.90 | 4,123,577 | +0.14(+0.58%) |
Sep 09, 2021 | 23.86 | 23.86 | 23.71 | 23.76 | 4,861,401 | -0.19(-0.81%) |
Sep 08, 2021 | 23.88 | 24.05 | 23.88 | 23.95 | 5,631,664 | +0.01(+0.04%) |
Sep 07, 2021 | 23.95 | 23.99 | 23.90 | 23.94 | 3,162,796 | +0.16(+0.66%) |
Sep 03, 2021 | 23.76 | 23.82 | 23.74 | 23.78 | 2,161,872 | -0.12(-0.50%) |
Sep 02, 2021 | 23.92 | 23.97 | 23.88 | 23.90 | 4,528,848 | -0.04(-0.15%) |
Sep 01, 2021 | 23.89 | 23.98 | 23.87 | 23.94 | 6,453,295 | +0.16(+0.66%) |
Aug 31, 2021 | 23.76 | 23.79 | 23.74 | 23.78 | 5,726,304 | +0.00(+0.00%) |
Aug 30, 2021 | 23.77 | 23.81 | 23.73 | 23.78 | 3,547,082 | -0.02(-0.08%) |
Aug 27, 2021 | 23.71 | 23.81 | 23.66 | 23.80 | 3,078,634 | +0.10(+0.43%) |
Aug 26, 2021 | 23.69 | 23.75 | 23.66 | 23.70 | 3,420,767 | -0.09(-0.39%) |
Aug 25, 2021 | 23.78 | 23.84 | 23.75 | 23.79 | 4,797,623 | +0.01(+0.04%) |
Aug 24, 2021 | 23.83 | 23.84 | 23.69 | 23.78 | 9,955,359 | -0.06(-0.27%) |
Aug 23, 2021 | 23.85 | 23.91 | 23.79 | 23.85 | 4,827,094 | +0.14(+0.58%) |
Aug 20, 2021 | 23.62 | 23.73 | 23.48 | 23.71 | 6,078,138 | -0.11(-0.46%) |
Aug 19, 2021 | 23.73 | 23.90 | 23.73 | 23.82 | 5,021,628 | +0.00(+0.00%) |
Aug 18, 2021 | 23.94 | 24.01 | 23.81 | 23.82 | 4,994,738 | -0.06(-0.23%) |
Aug 17, 2021 | 23.88 | 23.95 | 23.83 | 23.88 | 5,136,113 | -0.27(-1.11%) |
Aug 16, 2021 | 23.97 | 24.14 | 23.89 | 24.14 | 6,067,004 | +0.15(+0.62%) |
Aug 13, 2021 | 23.94 | 24.02 | 23.92 | 24.00 | 2,696,664 | +0.22(+0.93%) |
Aug 12, 2021 | 23.83 | 23.85 | 23.75 | 23.78 | 3,130,745 | -0.19(-0.81%) |
Aug 11, 2021 | 24.01 | 24.03 | 23.89 | 23.97 | 5,028,500 | +0.06(+0.23%) |
Aug 10, 2021 | 23.83 | 23.93 | 23.80 | 23.91 | 4,456,270 | -0.07(-0.31%) |
Aug 09, 2021 | 23.99 | 24.02 | 23.96 | 23.99 | 3,940,574 | +0.09(+0.39%) |
Aug 06, 2021 | 23.98 | 23.98 | 23.80 | 23.90 | 6,999,935 | -0.05(-0.19%) |
Aug 05, 2021 | 23.90 | 23.95 | 23.89 | 23.94 | 3,459,523 | -0.11(-0.46%) |
Aug 04, 2021 | 24.09 | 24.10 | 24.01 | 24.05 | 4,904,233 | -0.11(-0.46%) |
Aug 03, 2021 | 24.10 | 24.19 | 24.01 | 24.16 | 3,366,060 | +0.10(+0.42%) |
Aug 02, 2021 | 24.22 | 24.24 | 24.05 | 24.06 | 7,836,919 | -0.01(-0.04%) |
Jul 30, 2021 | 23.90 | 24.10 | 23.90 | 24.07 | 6,792,298 | +0.18(+0.77%) |
Jul 29, 2021 | 23.93 | 24.00 | 23.88 | 23.89 | 5,742,722 | +0.12(+0.50%) |
Jul 28, 2021 | 23.68 | 23.78 | 23.55 | 23.77 | 13,611,668 | +0.21(+0.90%) |
Jul 27, 2021 | 23.58 | 23.63 | 23.31 | 23.55 | 13,742,416 | -0.73(-3.00%) |
Jul 26, 2021 | 24.20 | 24.35 | 24.19 | 24.28 | 5,650,025 | -0.33(-1.35%) |
Jul 23, 2021 | 24.61 | 24.62 | 24.49 | 24.62 | 5,675,965 | -0.27(-1.08%) |
Jul 22, 2021 | 24.91 | 24.94 | 24.80 | 24.88 | 5,560,537 | +0.16(+0.63%) |
Jul 21, 2021 | 24.45 | 24.74 | 24.45 | 24.73 | 3,797,288 | +0.31(+1.29%) |
Jul 20, 2021 | 24.28 | 24.46 | 24.26 | 24.41 | 4,725,925 | +0.09(+0.38%) |
Jul 19, 2021 | 24.37 | 24.48 | 24.24 | 24.32 | 6,849,942 | -0.47(-1.90%) |
Jul 16, 2021 | 24.90 | 24.95 | 24.77 | 24.79 | 6,926,878 | +0.07(+0.30%) |
Jul 15, 2021 | 24.65 | 24.74 | 24.65 | 24.72 | 5,416,402 | +0.13(+0.53%) |
Jul 14, 2021 | 24.58 | 24.62 | 24.53 | 24.59 | 3,396,020 | -0.15(-0.60%) |
Jul 13, 2021 | 24.77 | 24.81 | 24.70 | 24.74 | 3,011,798 | +0.11(+0.45%) |
Jul 12, 2021 | 24.50 | 24.62 | 24.50 | 24.62 | 3,507,366 | +0.16(+0.64%) |
Jul 09, 2021 | 24.37 | 24.47 | 24.35 | 24.47 | 6,616,309 | +0.05(+0.19%) |
Jul 08, 2021 | 24.35 | 24.50 | 24.32 | 24.42 | 3,790,741 | -0.34(-1.38%) |
Jul 07, 2021 | 24.74 | 24.80 | 24.59 | 24.76 | 5,800,485 | +0.27(+1.09%) |
Jul 06, 2021 | 24.57 | 24.60 | 24.42 | 24.50 | 3,126,573 | -0.15(-0.60%) |
Jul 02, 2021 | 24.47 | 24.65 | 24.47 | 24.64 | 3,164,537 | -0.06(-0.26%) |