Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.90 | 21.92 | 20.79 | 21.89 | 17,559,002 | +0.76(+3.57%) |
Sep 29, 2021 | 21.01 | 21.22 | 20.75 | 21.14 | 11,041,650 | -0.11(-0.53%) |
Sep 28, 2021 | 20.44 | 21.35 | 20.38 | 21.25 | 19,462,872 | +1.24(+6.18%) |
Sep 27, 2021 | 20.00 | 20.13 | 19.84 | 20.01 | 7,028,674 | +0.17(+0.86%) |
Sep 24, 2021 | 20.18 | 20.22 | 19.76 | 19.84 | 10,623,643 | -0.10(-0.52%) |
Sep 23, 2021 | 20.43 | 20.47 | 19.72 | 19.95 | 10,398,904 | -0.76(-3.65%) |
Sep 22, 2021 | 20.97 | 21.13 | 20.35 | 20.70 | 13,898,648 | -0.65(-3.05%) |
Sep 21, 2021 | 20.91 | 21.42 | 20.72 | 21.35 | 15,878,033 | +0.07(+0.31%) |
Sep 20, 2021 | 21.18 | 22.00 | 20.94 | 21.29 | 18,484,668 | +1.01(+4.98%) |
Sep 17, 2021 | 19.82 | 20.33 | 19.75 | 20.28 | 8,544,563 | +0.57(+2.87%) |
Sep 16, 2021 | 19.66 | 20.11 | 19.54 | 19.71 | 8,408,579 | +0.11(+0.58%) |
Sep 15, 2021 | 20.03 | 20.21 | 19.53 | 19.60 | 7,648,208 | -0.51(-2.54%) |
Sep 14, 2021 | 19.60 | 20.23 | 19.56 | 20.11 | 8,640,394 | +0.33(+1.67%) |
Sep 13, 2021 | 19.50 | 20.12 | 19.48 | 19.78 | 9,838,022 | -0.15(-0.76%) |
Sep 10, 2021 | 19.20 | 19.96 | 19.14 | 19.93 | 9,085,744 | +0.45(+2.33%) |
Sep 09, 2021 | 19.27 | 19.51 | 19.02 | 19.48 | 6,101,108 | +0.23(+1.18%) |
Sep 08, 2021 | 19.26 | 19.49 | 19.14 | 19.25 | 6,010,189 | +0.09(+0.49%) |
Sep 07, 2021 | 19.02 | 19.26 | 19.00 | 19.15 | 4,036,897 | +0.20(+1.05%) |
Sep 03, 2021 | 19.11 | 19.15 | 18.89 | 18.96 | 4,343,471 | +0.02(+0.10%) |
Sep 02, 2021 | 18.94 | 19.11 | 18.84 | 18.94 | 3,355,475 | -0.18(-0.94%) |
Sep 01, 2021 | 19.02 | 19.16 | 18.96 | 19.12 | 3,183,659 | -0.05(-0.25%) |
Aug 31, 2021 | 19.08 | 19.23 | 19.03 | 19.16 | 4,563,608 | +0.11(+0.60%) |
Aug 30, 2021 | 19.24 | 19.27 | 18.97 | 19.05 | 4,795,243 | -0.30(-1.56%) |
Aug 27, 2021 | 19.73 | 19.75 | 19.28 | 19.35 | 6,370,412 | -0.49(-2.47%) |
Aug 26, 2021 | 19.57 | 19.88 | 19.52 | 19.84 | 7,928,132 | +0.31(+1.60%) |
Aug 25, 2021 | 19.61 | 19.67 | 19.45 | 19.53 | 3,114,666 | -0.11(-0.58%) |
Aug 24, 2021 | 19.64 | 19.71 | 19.57 | 19.65 | 3,276,027 | -0.09(-0.43%) |
Aug 23, 2021 | 20.02 | 20.03 | 19.61 | 19.73 | 6,082,805 | -0.53(-2.61%) |
Aug 20, 2021 | 20.71 | 20.79 | 20.22 | 20.26 | 7,363,595 | -0.50(-2.41%) |
Aug 19, 2021 | 21.29 | 21.31 | 20.59 | 20.76 | 13,065,300 | -0.12(-0.59%) |
Aug 18, 2021 | 20.36 | 20.91 | 20.13 | 20.88 | 7,297,450 | +0.67(+3.32%) |
Aug 17, 2021 | 20.17 | 20.63 | 20.08 | 20.21 | 7,840,301 | +0.40(+2.00%) |
Aug 16, 2021 | 20.16 | 20.36 | 19.80 | 19.82 | 6,628,219 | -0.13(-0.66%) |
Aug 13, 2021 | 19.99 | 20.07 | 19.95 | 19.95 | 3,540,295 | -0.10(-0.52%) |
Aug 12, 2021 | 20.26 | 20.40 | 20.05 | 20.05 | 4,198,462 | -0.22(-1.07%) |
Aug 11, 2021 | 20.27 | 20.42 | 20.24 | 20.27 | 3,005,142 | -0.15(-0.74%) |
Aug 10, 2021 | 20.43 | 20.52 | 20.30 | 20.42 | 3,286,924 | -0.06(-0.28%) |
Aug 09, 2021 | 20.45 | 20.60 | 20.39 | 20.48 | 2,047,953 | +0.05(+0.23%) |
Aug 06, 2021 | 20.50 | 20.53 | 20.37 | 20.43 | 2,855,337 | -0.09(-0.46%) |
Aug 05, 2021 | 20.76 | 20.81 | 20.52 | 20.52 | 3,057,311 | -0.40(-1.90%) |
Aug 04, 2021 | 20.84 | 20.97 | 20.74 | 20.92 | 3,862,248 | +0.28(+1.37%) |
Aug 03, 2021 | 21.02 | 21.36 | 20.62 | 20.64 | 7,233,120 | -0.50(-2.37%) |
Aug 02, 2021 | 20.76 | 21.19 | 20.67 | 21.14 | 4,397,721 | +0.12(+0.58%) |
Jul 30, 2021 | 21.09 | 21.12 | 20.80 | 21.01 | 5,411,450 | +0.30(+1.46%) |
Jul 29, 2021 | 20.84 | 20.84 | 20.55 | 20.71 | 4,757,062 | -0.26(-1.22%) |
Jul 28, 2021 | 20.84 | 21.19 | 20.76 | 20.97 | 6,370,042 | +0.03(+0.14%) |
Jul 27, 2021 | 20.82 | 21.37 | 20.82 | 20.94 | 7,838,793 | +0.26(+1.28%) |
Jul 26, 2021 | 20.90 | 20.92 | 20.67 | 20.67 | 4,545,703 | -0.16(-0.77%) |
Jul 23, 2021 | 21.18 | 21.29 | 20.77 | 20.84 | 5,948,493 | -0.62(-2.91%) |
Jul 22, 2021 | 21.58 | 21.75 | 21.45 | 21.46 | 5,149,382 | -0.17(-0.79%) |
Jul 21, 2021 | 21.95 | 22.00 | 21.60 | 21.63 | 5,364,842 | -0.56(-2.51%) |
Jul 20, 2021 | 23.05 | 23.18 | 21.95 | 22.19 | 8,130,284 | -0.99(-4.28%) |
Jul 19, 2021 | 22.99 | 23.62 | 22.90 | 23.18 | 16,306,763 | +1.01(+4.56%) |
Jul 16, 2021 | 21.50 | 22.25 | 21.48 | 22.17 | 7,267,403 | +0.50(+2.31%) |
Jul 15, 2021 | 21.66 | 21.98 | 21.56 | 21.67 | 6,635,275 | +0.20(+0.92%) |
Jul 14, 2021 | 21.30 | 21.65 | 21.21 | 21.47 | 5,528,936 | -0.08(-0.35%) |
Jul 13, 2021 | 21.45 | 21.60 | 21.23 | 21.54 | 6,086,528 | +0.19(+0.88%) |
Jul 12, 2021 | 21.58 | 21.65 | 21.30 | 21.35 | 3,415,626 | -0.22(-1.01%) |
Jul 09, 2021 | 22.02 | 22.06 | 21.53 | 21.57 | 6,905,558 | -0.70(-3.14%) |
Jul 08, 2021 | 22.61 | 22.80 | 22.17 | 22.27 | 11,104,120 | +0.51(+2.34%) |
Jul 07, 2021 | 21.88 | 22.21 | 21.71 | 21.76 | 6,134,461 | -0.23(-1.03%) |
Jul 06, 2021 | 21.88 | 22.43 | 21.83 | 21.99 | 5,150,836 | +0.12(+0.56%) |
Jul 02, 2021 | 22.20 | 22.24 | 21.81 | 21.86 | 4,054,867 | -0.51(-2.28%) |