Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.13 | 23.13 | 22.64 | 22.81 | 1,371,709 | -0.57(-2.44%) |
Sep 29, 2021 | 24.09 | 24.10 | 23.34 | 23.38 | 1,590,750 | -0.45(-1.89%) |
Sep 28, 2021 | 24.01 | 24.58 | 23.74 | 23.83 | 1,305,264 | -0.31(-1.28%) |
Sep 27, 2021 | 23.84 | 24.89 | 23.77 | 24.14 | 2,054,867 | +0.90(+3.87%) |
Sep 24, 2021 | 22.76 | 23.59 | 22.53 | 23.24 | 2,165,383 | +0.63(+2.79%) |
Sep 23, 2021 | 22.12 | 22.96 | 22.07 | 22.61 | 3,088,590 | +0.87(+4.00%) |
Sep 22, 2021 | 21.49 | 22.05 | 21.42 | 21.74 | 1,347,422 | +0.60(+2.84%) |
Sep 21, 2021 | 21.63 | 21.78 | 21.07 | 21.14 | 1,482,506 | -0.15(-0.70%) |
Sep 20, 2021 | 21.39 | 21.47 | 20.77 | 21.29 | 1,681,062 | -0.14(-0.65%) |
Sep 17, 2021 | 21.32 | 21.72 | 21.25 | 21.43 | 1,205,510 | +0.30(+1.42%) |
Sep 16, 2021 | 21.06 | 21.37 | 20.92 | 21.13 | 762,501 | +0.03(+0.14%) |
Sep 15, 2021 | 20.66 | 21.12 | 20.42 | 21.10 | 963,680 | +0.24(+1.15%) |
Sep 14, 2021 | 21.26 | 21.46 | 20.77 | 20.86 | 1,033,229 | -0.43(-2.02%) |
Sep 13, 2021 | 21.08 | 21.44 | 20.40 | 21.29 | 1,628,521 | +0.57(+2.75%) |
Sep 10, 2021 | 21.40 | 21.42 | 20.72 | 20.72 | 1,305,741 | -0.50(-2.36%) |
Sep 09, 2021 | 20.76 | 21.62 | 20.72 | 21.22 | 1,759,918 | +0.33(+1.58%) |
Sep 08, 2021 | 21.68 | 21.86 | 20.86 | 20.89 | 1,499,350 | -0.63(-2.93%) |
Sep 07, 2021 | 20.90 | 21.59 | 20.81 | 21.52 | 1,303,701 | +0.40(+1.89%) |
Sep 03, 2021 | 21.75 | 21.99 | 20.83 | 21.12 | 1,496,997 | -0.81(-3.69%) |
Sep 02, 2021 | 21.67 | 22.37 | 21.25 | 21.93 | 1,653,882 | +0.42(+1.95%) |
Sep 01, 2021 | 22.17 | 22.28 | 21.39 | 21.51 | 1,415,548 | -0.47(-2.14%) |
Aug 31, 2021 | 21.53 | 22.06 | 21.51 | 21.98 | 1,266,276 | +0.42(+1.95%) |
Aug 30, 2021 | 22.31 | 22.34 | 21.50 | 21.56 | 1,034,418 | -0.62(-2.80%) |
Aug 27, 2021 | 21.50 | 22.36 | 21.50 | 22.18 | 1,377,222 | +0.70(+3.26%) |
Aug 26, 2021 | 21.85 | 22.22 | 21.24 | 21.48 | 1,251,051 | -0.58(-2.63%) |
Aug 25, 2021 | 22.11 | 22.23 | 21.57 | 22.06 | 2,109,431 | +0.31(+1.43%) |
Aug 24, 2021 | 21.25 | 21.90 | 21.23 | 21.75 | 2,366,723 | +0.90(+4.32%) |
Aug 23, 2021 | 20.35 | 20.98 | 20.35 | 20.85 | 1,379,719 | +0.64(+3.17%) |
Aug 20, 2021 | 19.66 | 20.24 | 19.58 | 20.21 | 1,134,126 | +0.31(+1.56%) |
Aug 19, 2021 | 20.17 | 20.35 | 19.61 | 19.90 | 1,383,060 | -0.65(-3.16%) |
Aug 18, 2021 | 20.23 | 20.95 | 19.93 | 20.55 | 1,446,836 | +0.32(+1.58%) |
Aug 17, 2021 | 20.35 | 20.56 | 19.88 | 20.23 | 1,138,635 | -0.57(-2.74%) |
Aug 16, 2021 | 20.61 | 20.95 | 20.27 | 20.80 | 1,367,222 | -0.32(-1.52%) |
Aug 13, 2021 | 21.61 | 21.63 | 21.02 | 21.12 | 1,092,399 | -0.34(-1.58%) |
Aug 12, 2021 | 21.64 | 21.72 | 21.08 | 21.46 | 878,328 | -0.42(-1.92%) |
Aug 11, 2021 | 21.53 | 21.88 | 21.16 | 21.88 | 1,326,320 | +0.22(+1.02%) |
Aug 10, 2021 | 20.84 | 21.79 | 20.83 | 21.66 | 1,328,915 | +0.84(+4.03%) |
Aug 09, 2021 | 21.00 | 21.04 | 20.35 | 20.82 | 945,901 | -0.46(-2.16%) |
Aug 06, 2021 | 21.17 | 21.31 | 20.81 | 21.28 | 1,294,572 | +0.36(+1.72%) |
Aug 05, 2021 | 19.83 | 21.02 | 19.66 | 20.92 | 1,720,533 | +1.42(+7.28%) |
Aug 04, 2021 | 19.60 | 20.05 | 19.37 | 19.50 | 1,647,908 | -0.52(-2.60%) |
Aug 03, 2021 | 20.15 | 20.16 | 19.12 | 20.02 | 2,757,160 | +0.24(+1.21%) |
Aug 02, 2021 | 20.16 | 20.80 | 19.71 | 19.78 | 1,987,507 | -0.14(-0.70%) |
Jul 30, 2021 | 20.36 | 20.74 | 19.78 | 19.92 | 1,696,199 | -0.89(-4.28%) |
Jul 29, 2021 | 21.15 | 21.34 | 20.81 | 20.81 | 1,794,038 | -0.02(-0.10%) |
Jul 28, 2021 | 21.25 | 21.36 | 20.26 | 20.83 | 2,666,680 | +0.13(+0.63%) |
Jul 27, 2021 | 20.80 | 21.06 | 20.40 | 20.70 | 1,298,696 | -0.23(-1.10%) |
Jul 26, 2021 | 19.93 | 20.98 | 19.83 | 20.93 | 2,087,753 | +1.11(+5.60%) |
Jul 23, 2021 | 20.49 | 20.49 | 19.79 | 19.82 | 1,353,233 | -0.55(-2.70%) |
Jul 22, 2021 | 20.58 | 20.60 | 20.04 | 20.37 | 2,327,607 | -0.51(-2.44%) |
Jul 21, 2021 | 19.57 | 20.99 | 19.53 | 20.88 | 3,402,040 | +1.93(+10.18%) |
Jul 20, 2021 | 17.71 | 19.08 | 17.57 | 18.95 | 3,227,907 | +1.25(+7.06%) |
Jul 19, 2021 | 17.74 | 18.24 | 17.32 | 17.70 | 4,557,783 | -1.30(-6.84%) |
Jul 16, 2021 | 20.10 | 20.21 | 18.88 | 19.00 | 2,217,978 | -0.81(-4.09%) |
Jul 15, 2021 | 20.12 | 20.25 | 19.34 | 19.81 | 1,936,326 | -0.55(-2.70%) |
Jul 14, 2021 | 20.82 | 21.08 | 20.28 | 20.36 | 1,797,975 | -0.27(-1.31%) |
Jul 13, 2021 | 21.11 | 21.19 | 20.61 | 20.63 | 1,492,985 | -0.85(-3.96%) |
Jul 12, 2021 | 21.47 | 21.54 | 21.15 | 21.48 | 1,408,357 | -0.45(-2.05%) |
Jul 09, 2021 | 21.67 | 21.98 | 21.39 | 21.93 | 1,343,255 | +0.58(+2.72%) |
Jul 08, 2021 | 20.88 | 21.63 | 20.61 | 21.35 | 1,838,505 | -0.42(-1.93%) |
Jul 07, 2021 | 22.50 | 22.86 | 21.70 | 21.77 | 1,615,025 | -0.91(-4.01%) |
Jul 06, 2021 | 23.58 | 23.65 | 22.60 | 22.68 | 1,985,991 | -0.77(-3.28%) |
Jul 02, 2021 | 23.44 | 23.60 | 23.07 | 23.45 | 1,260,078 | -0.13(-0.55%) |