Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.23 | 22.30 | 22.01 | 22.16 | 4,600,192 | +0.00(+0.00%) |
Sep 29, 2021 | 21.84 | 22.25 | 21.74 | 22.16 | 3,693,859 | +0.36(+1.64%) |
Sep 28, 2021 | 21.85 | 21.99 | 21.63 | 21.80 | 4,444,149 | -0.04(-0.17%) |
Sep 27, 2021 | 22.06 | 22.33 | 21.78 | 21.84 | 5,303,832 | -0.12(-0.54%) |
Sep 24, 2021 | 21.90 | 22.07 | 21.78 | 21.96 | 3,734,796 | +0.09(+0.42%) |
Sep 23, 2021 | 22.11 | 22.22 | 21.84 | 21.87 | 3,376,781 | -0.20(-0.91%) |
Sep 22, 2021 | 22.04 | 22.22 | 21.89 | 22.07 | 4,111,391 | +0.12(+0.54%) |
Sep 21, 2021 | 21.96 | 22.15 | 21.86 | 21.95 | 3,923,733 | +0.06(+0.29%) |
Sep 20, 2021 | 21.88 | 22.15 | 21.64 | 21.89 | 3,477,510 | -0.09(-0.42%) |
Sep 17, 2021 | 22.05 | 22.12 | 21.92 | 21.98 | 6,962,120 | -0.02(-0.08%) |
Sep 16, 2021 | 22.22 | 22.38 | 21.97 | 22.00 | 3,445,912 | -0.13(-0.58%) |
Sep 15, 2021 | 22.23 | 22.43 | 22.11 | 22.12 | 4,826,027 | -0.11(-0.49%) |
Sep 14, 2021 | 22.67 | 22.75 | 22.13 | 22.23 | 3,929,617 | -0.37(-1.62%) |
Sep 13, 2021 | 22.63 | 22.93 | 22.49 | 22.60 | 4,358,349 | +0.09(+0.41%) |
Sep 10, 2021 | 22.90 | 22.90 | 22.49 | 22.51 | 3,599,046 | -0.39(-1.72%) |
Sep 09, 2021 | 22.97 | 23.02 | 22.88 | 22.90 | 3,854,428 | -0.05(-0.24%) |
Sep 08, 2021 | 22.52 | 23.07 | 22.50 | 22.96 | 2,937,530 | +0.35(+1.54%) |
Sep 07, 2021 | 22.83 | 22.88 | 22.55 | 22.61 | 3,884,048 | -0.31(-1.36%) |
Sep 03, 2021 | 23.15 | 23.15 | 22.92 | 22.92 | 2,381,069 | -0.29(-1.26%) |
Sep 02, 2021 | 23.10 | 23.24 | 23.08 | 23.21 | 2,537,108 | +0.16(+0.67%) |
Sep 01, 2021 | 22.65 | 23.06 | 22.56 | 23.06 | 3,522,060 | +0.51(+2.27%) |
Aug 31, 2021 | 22.60 | 22.76 | 22.44 | 22.54 | 5,140,216 | -0.10(-0.44%) |
Aug 30, 2021 | 22.69 | 22.76 | 22.54 | 22.65 | 2,989,507 | -0.05(-0.24%) |
Aug 27, 2021 | 22.70 | 22.80 | 22.64 | 22.70 | 2,744,950 | +0.05(+0.20%) |
Aug 26, 2021 | 22.85 | 22.96 | 22.56 | 22.65 | 4,421,011 | -0.24(-1.04%) |
Aug 25, 2021 | 22.96 | 23.00 | 22.76 | 22.89 | 3,236,666 | -0.14(-0.60%) |
Aug 24, 2021 | 23.12 | 23.13 | 22.77 | 23.03 | 4,131,741 | -0.15(-0.63%) |
Aug 23, 2021 | 23.51 | 23.54 | 23.18 | 23.18 | 2,762,565 | -0.34(-1.44%) |
Aug 20, 2021 | 23.30 | 23.56 | 23.17 | 23.51 | 2,419,523 | +0.19(+0.82%) |
Aug 19, 2021 | 23.29 | 23.64 | 23.25 | 23.32 | 5,071,462 | +0.03(+0.12%) |
Aug 18, 2021 | 23.55 | 23.55 | 23.24 | 23.29 | 3,279,560 | -0.20(-0.86%) |
Aug 17, 2021 | 23.36 | 23.56 | 23.33 | 23.50 | 3,488,086 | +0.05(+0.19%) |
Aug 16, 2021 | 23.33 | 23.56 | 23.21 | 23.45 | 2,536,605 | +0.16(+0.67%) |
Aug 13, 2021 | 23.14 | 23.37 | 23.10 | 23.29 | 1,422,691 | +0.16(+0.71%) |
Aug 12, 2021 | 23.23 | 23.29 | 23.06 | 23.13 | 1,880,172 | -0.06(-0.28%) |
Aug 11, 2021 | 22.93 | 23.25 | 22.92 | 23.19 | 2,490,637 | +0.27(+1.16%) |
Aug 10, 2021 | 23.06 | 23.08 | 22.88 | 22.93 | 2,631,531 | -0.16(-0.67%) |
Aug 09, 2021 | 23.28 | 23.34 | 22.94 | 23.08 | 2,045,158 | -0.15(-0.63%) |
Aug 06, 2021 | 23.32 | 23.51 | 23.22 | 23.23 | 1,716,654 | -0.04(-0.16%) |
Aug 05, 2021 | 23.01 | 23.30 | 22.98 | 23.27 | 2,164,714 | +0.17(+0.75%) |
Aug 04, 2021 | 23.05 | 23.15 | 22.71 | 23.09 | 2,962,089 | -0.05(-0.24%) |
Aug 03, 2021 | 23.10 | 23.30 | 22.90 | 23.15 | 3,128,433 | +0.16(+0.72%) |
Aug 02, 2021 | 22.70 | 23.10 | 22.67 | 22.98 | 3,518,712 | +0.33(+1.45%) |
Jul 30, 2021 | 23.05 | 23.19 | 22.52 | 22.65 | 11,233,219 | -0.39(-1.71%) |
Jul 29, 2021 | 23.22 | 23.28 | 22.99 | 23.05 | 2,321,971 | -0.07(-0.32%) |
Jul 28, 2021 | 23.22 | 23.27 | 22.90 | 23.12 | 2,314,175 | -0.09(-0.39%) |
Jul 27, 2021 | 22.86 | 23.28 | 22.76 | 23.21 | 2,788,731 | +0.33(+1.43%) |
Jul 26, 2021 | 22.80 | 22.95 | 22.74 | 22.89 | 2,824,300 | +0.03(+0.12%) |
Jul 23, 2021 | 22.63 | 22.92 | 22.58 | 22.86 | 2,649,858 | +0.30(+1.33%) |
Jul 22, 2021 | 22.43 | 22.64 | 22.43 | 22.56 | 2,922,237 | +0.08(+0.36%) |
Jul 21, 2021 | 22.84 | 22.93 | 22.47 | 22.48 | 2,540,275 | -0.34(-1.51%) |
Jul 20, 2021 | 22.68 | 23.07 | 22.66 | 22.82 | 4,520,695 | +0.19(+0.84%) |
Jul 19, 2021 | 23.22 | 23.37 | 22.32 | 22.63 | 3,817,830 | -0.72(-3.07%) |
Jul 16, 2021 | 23.25 | 23.51 | 23.15 | 23.35 | 3,458,447 | +0.17(+0.74%) |
Jul 15, 2021 | 22.75 | 23.21 | 22.69 | 23.18 | 3,519,863 | +0.34(+1.51%) |
Jul 14, 2021 | 22.63 | 22.90 | 22.43 | 22.83 | 2,182,727 | +0.19(+0.84%) |
Jul 13, 2021 | 22.84 | 22.89 | 22.62 | 22.64 | 2,637,415 | -0.24(-1.07%) |
Jul 12, 2021 | 22.65 | 22.93 | 22.60 | 22.89 | 2,145,823 | +0.09(+0.40%) |
Jul 09, 2021 | 22.77 | 22.82 | 22.51 | 22.79 | 2,990,597 | +0.17(+0.76%) |
Jul 08, 2021 | 22.60 | 22.73 | 22.51 | 22.62 | 3,474,309 | -0.07(-0.32%) |
Jul 07, 2021 | 22.47 | 22.74 | 22.36 | 22.69 | 2,601,799 | +0.14(+0.64%) |
Jul 06, 2021 | 22.47 | 22.60 | 22.13 | 22.55 | 2,848,784 | +0.04(+0.16%) |
Jul 02, 2021 | 22.52 | 22.54 | 22.29 | 22.51 | 2,312,846 | +0.03(+0.12%) |