Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.25 | 21.60 | 21.04 | 21.27 | 2,124,767 | +0.28(+1.35%) |
Sep 29, 2021 | 21.36 | 21.53 | 20.95 | 20.99 | 3,028,259 | -0.69(-3.20%) |
Sep 28, 2021 | 21.25 | 21.94 | 21.24 | 21.68 | 2,058,533 | +0.07(+0.34%) |
Sep 27, 2021 | 21.56 | 22.22 | 21.46 | 21.61 | 1,330,040 | +0.18(+0.85%) |
Sep 24, 2021 | 21.50 | 22.00 | 21.31 | 21.43 | 1,768,466 | -0.17(-0.80%) |
Sep 23, 2021 | 22.06 | 22.13 | 21.52 | 21.60 | 2,585,764 | -0.57(-2.56%) |
Sep 22, 2021 | 22.32 | 22.71 | 22.04 | 22.17 | 2,224,048 | -0.02(-0.08%) |
Sep 21, 2021 | 22.51 | 22.88 | 22.17 | 22.19 | 1,630,881 | +0.04(+0.17%) |
Sep 20, 2021 | 22.03 | 22.37 | 21.69 | 22.15 | 1,845,512 | -0.15(-0.66%) |
Sep 17, 2021 | 22.42 | 22.56 | 22.11 | 22.30 | 2,772,622 | -0.23(-1.01%) |
Sep 16, 2021 | 22.79 | 22.90 | 22.19 | 22.53 | 3,233,477 | -1.11(-4.68%) |
Sep 15, 2021 | 23.54 | 24.02 | 23.45 | 23.63 | 1,276,278 | -0.15(-0.61%) |
Sep 14, 2021 | 23.74 | 24.05 | 23.24 | 23.78 | 2,108,444 | +0.13(+0.54%) |
Sep 13, 2021 | 22.96 | 23.97 | 22.90 | 23.65 | 1,819,139 | +0.64(+2.78%) |
Sep 10, 2021 | 23.49 | 23.65 | 22.97 | 23.01 | 1,423,540 | -0.44(-1.87%) |
Sep 09, 2021 | 23.85 | 23.89 | 23.26 | 23.45 | 1,703,299 | -0.23(-0.97%) |
Sep 08, 2021 | 23.48 | 23.80 | 23.18 | 23.68 | 1,830,040 | +0.16(+0.66%) |
Sep 07, 2021 | 24.17 | 24.23 | 23.44 | 23.52 | 1,801,010 | -0.81(-3.34%) |
Sep 03, 2021 | 24.21 | 24.74 | 24.07 | 24.34 | 2,251,218 | +0.80(+3.38%) |
Sep 02, 2021 | 23.59 | 23.71 | 23.41 | 23.54 | 1,079,362 | -0.05(-0.19%) |
Sep 01, 2021 | 23.91 | 24.01 | 23.45 | 23.59 | 1,158,358 | -0.13(-0.54%) |
Aug 31, 2021 | 23.45 | 23.78 | 23.35 | 23.71 | 1,578,616 | +0.34(+1.45%) |
Aug 30, 2021 | 23.75 | 23.94 | 23.30 | 23.38 | 1,519,504 | -0.24(-1.01%) |
Aug 27, 2021 | 22.63 | 23.79 | 22.44 | 23.61 | 2,033,059 | +1.01(+4.45%) |
Aug 26, 2021 | 22.54 | 23.04 | 22.42 | 22.61 | 1,570,698 | -0.26(-1.12%) |
Aug 25, 2021 | 23.04 | 23.04 | 22.50 | 22.86 | 1,409,694 | -0.38(-1.65%) |
Aug 24, 2021 | 23.56 | 23.64 | 22.97 | 23.25 | 1,600,791 | +0.02(+0.08%) |
Aug 23, 2021 | 22.61 | 23.43 | 22.44 | 23.23 | 2,275,996 | +1.35(+6.18%) |
Aug 20, 2021 | 21.77 | 22.24 | 21.68 | 21.88 | 1,667,607 | -0.08(-0.37%) |
Aug 19, 2021 | 22.25 | 22.51 | 21.78 | 21.96 | 2,989,784 | -0.48(-2.15%) |
Aug 18, 2021 | 23.26 | 23.26 | 22.10 | 22.44 | 3,120,894 | -0.72(-3.11%) |
Aug 17, 2021 | 23.35 | 23.67 | 22.93 | 23.16 | 1,609,505 | -0.40(-1.70%) |
Aug 16, 2021 | 24.13 | 24.13 | 23.44 | 23.56 | 1,550,507 | -0.57(-2.38%) |
Aug 13, 2021 | 24.11 | 24.44 | 23.95 | 24.13 | 1,823,821 | +0.49(+2.08%) |
Aug 12, 2021 | 23.99 | 24.02 | 23.47 | 23.64 | 2,117,352 | -0.51(-2.11%) |
Aug 11, 2021 | 22.76 | 24.55 | 22.72 | 24.15 | 3,870,216 | +1.18(+5.15%) |
Aug 10, 2021 | 23.16 | 23.49 | 22.90 | 22.97 | 2,744,075 | -0.25(-1.06%) |
Aug 09, 2021 | 23.99 | 24.02 | 23.13 | 23.21 | 4,308,543 | -1.13(-4.64%) |
Aug 06, 2021 | 24.39 | 24.55 | 23.92 | 24.34 | 2,224,999 | -0.52(-2.09%) |
Aug 05, 2021 | 25.16 | 25.27 | 24.54 | 24.86 | 1,508,482 | -0.25(-1.01%) |
Aug 04, 2021 | 26.01 | 26.17 | 25.05 | 25.12 | 1,586,860 | -0.32(-1.25%) |
Aug 03, 2021 | 25.25 | 25.48 | 25.10 | 25.44 | 1,403,269 | +0.20(+0.79%) |
Aug 02, 2021 | 25.47 | 25.53 | 25.12 | 25.24 | 897,976 | -0.32(-1.25%) |
Jul 30, 2021 | 25.49 | 25.89 | 25.31 | 25.55 | 1,223,825 | -0.19(-0.74%) |
Jul 29, 2021 | 26.06 | 26.24 | 25.70 | 25.75 | 2,416,365 | +0.51(+2.02%) |
Jul 28, 2021 | 24.49 | 25.27 | 24.36 | 25.24 | 1,692,758 | +0.76(+3.09%) |
Jul 27, 2021 | 24.69 | 24.69 | 24.09 | 24.48 | 1,307,227 | -0.20(-0.81%) |
Jul 26, 2021 | 24.47 | 25.04 | 24.41 | 24.68 | 1,130,485 | +0.24(+0.97%) |
Jul 23, 2021 | 24.49 | 24.63 | 24.17 | 24.44 | 1,378,047 | -0.07(-0.28%) |
Jul 22, 2021 | 24.64 | 24.78 | 24.13 | 24.51 | 1,671,414 | -0.11(-0.46%) |
Jul 21, 2021 | 23.91 | 24.70 | 23.75 | 24.63 | 2,040,711 | +0.72(+3.01%) |
Jul 20, 2021 | 23.86 | 24.28 | 23.60 | 23.91 | 2,038,231 | +0.06(+0.27%) |
Jul 19, 2021 | 23.82 | 24.45 | 23.54 | 23.84 | 4,870,234 | -0.84(-3.39%) |
Jul 16, 2021 | 25.77 | 25.77 | 24.60 | 24.68 | 2,438,660 | -1.25(-4.81%) |
Jul 15, 2021 | 26.16 | 26.22 | 25.67 | 25.93 | 1,551,219 | -0.15(-0.56%) |
Jul 14, 2021 | 26.40 | 26.53 | 25.94 | 26.07 | 2,458,230 | +0.26(+1.02%) |
Jul 13, 2021 | 25.43 | 26.36 | 25.43 | 25.81 | 1,706,685 | +0.36(+1.43%) |
Jul 12, 2021 | 25.72 | 26.06 | 25.40 | 25.45 | 2,027,395 | -0.50(-1.93%) |
Jul 09, 2021 | 25.16 | 26.11 | 25.16 | 25.95 | 2,132,339 | +0.85(+3.37%) |
Jul 08, 2021 | 25.61 | 25.94 | 24.88 | 25.10 | 3,283,042 | -0.53(-2.06%) |
Jul 07, 2021 | 26.05 | 26.06 | 25.45 | 25.63 | 1,747,870 | -0.25(-0.95%) |
Jul 06, 2021 | 26.56 | 26.69 | 25.75 | 25.87 | 2,154,654 | -0.38(-1.46%) |
Jul 02, 2021 | 26.20 | 26.60 | 25.88 | 26.26 | 1,742,575 | +0.39(+1.51%) |