Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.19 | 20.59 | 20.14 | 20.52 | 61,478,324 | +0.57(+2.86%) |
Sep 29, 2021 | 20.15 | 20.23 | 19.83 | 19.95 | 56,570,764 | -0.83(-3.99%) |
Sep 28, 2021 | 20.83 | 20.88 | 20.59 | 20.78 | 29,142,820 | -0.16(-0.76%) |
Sep 27, 2021 | 20.97 | 21.16 | 20.88 | 20.94 | 17,400,248 | +0.23(+1.11%) |
Sep 24, 2021 | 20.51 | 20.82 | 20.48 | 20.71 | 23,093,572 | -0.20(-0.96%) |
Sep 23, 2021 | 20.94 | 21.05 | 20.88 | 20.91 | 22,291,752 | -0.08(-0.38%) |
Sep 22, 2021 | 21.09 | 21.43 | 20.92 | 20.99 | 46,921,076 | +0.15(+0.72%) |
Sep 21, 2021 | 20.87 | 21.05 | 20.72 | 20.84 | 23,199,746 | +0.25(+1.21%) |
Sep 20, 2021 | 20.64 | 20.84 | 20.52 | 20.59 | 24,486,728 | -0.15(-0.72%) |
Sep 17, 2021 | 20.99 | 21.01 | 20.68 | 20.74 | 44,713,916 | -0.51(-2.40%) |
Sep 16, 2021 | 21.33 | 21.35 | 20.93 | 21.25 | 52,897,704 | -0.82(-3.72%) |
Sep 15, 2021 | 22.06 | 22.14 | 21.95 | 22.07 | 13,436,372 | -0.03(-0.14%) |
Sep 14, 2021 | 22.04 | 22.19 | 21.87 | 22.10 | 19,029,268 | +0.11(+0.50%) |
Sep 13, 2021 | 21.80 | 22.10 | 21.77 | 21.99 | 18,007,610 | +0.00(+0.00%) |
Sep 10, 2021 | 22.31 | 22.38 | 22.00 | 21.99 | 17,930,332 | -0.28(-1.26%) |
Sep 09, 2021 | 22.44 | 22.45 | 22.17 | 22.27 | 18,762,728 | +0.10(+0.45%) |
Sep 08, 2021 | 22.47 | 22.49 | 22.14 | 22.17 | 23,784,584 | -0.34(-1.51%) |
Sep 07, 2021 | 22.67 | 22.75 | 22.38 | 22.51 | 22,421,628 | -0.37(-1.62%) |
Sep 03, 2021 | 22.60 | 23.04 | 22.54 | 22.88 | 28,100,994 | +0.74(+3.34%) |
Sep 02, 2021 | 22.27 | 22.27 | 22.04 | 22.14 | 16,640,688 | -0.23(-1.03%) |
Sep 01, 2021 | 22.36 | 22.48 | 22.31 | 22.37 | 17,440,596 | +0.23(+1.04%) |
Aug 31, 2021 | 22.31 | 22.38 | 22.05 | 22.14 | 17,188,464 | -0.12(-0.54%) |
Aug 30, 2021 | 22.35 | 22.38 | 22.15 | 22.26 | 12,847,371 | -0.07(-0.31%) |
Aug 27, 2021 | 21.71 | 22.35 | 21.62 | 22.33 | 38,221,996 | +0.48(+2.20%) |
Aug 26, 2021 | 21.90 | 21.98 | 21.71 | 21.85 | 15,725,338 | -0.24(-1.09%) |
Aug 25, 2021 | 22.08 | 22.13 | 21.84 | 22.09 | 15,316,975 | +0.01(+0.05%) |
Aug 24, 2021 | 22.10 | 22.20 | 21.98 | 22.08 | 17,829,492 | +0.20(+0.91%) |
Aug 23, 2021 | 21.85 | 21.95 | 21.72 | 21.88 | 17,619,284 | +0.53(+2.48%) |
Aug 20, 2021 | 21.45 | 21.54 | 21.20 | 21.35 | 16,170,055 | -0.16(-0.74%) |
Aug 19, 2021 | 21.67 | 21.69 | 21.43 | 21.51 | 16,657,260 | -0.25(-1.15%) |
Aug 18, 2021 | 21.88 | 21.88 | 21.58 | 21.76 | 19,304,722 | -0.14(-0.64%) |
Aug 17, 2021 | 22.03 | 22.15 | 21.84 | 21.90 | 17,658,944 | -0.20(-0.90%) |
Aug 16, 2021 | 22.00 | 22.15 | 21.89 | 22.10 | 13,549,604 | +0.13(+0.59%) |
Aug 13, 2021 | 21.76 | 22.09 | 21.70 | 21.97 | 20,532,796 | +0.47(+2.19%) |
Aug 12, 2021 | 21.63 | 21.63 | 21.32 | 21.50 | 17,860,752 | -0.34(-1.56%) |
Aug 11, 2021 | 21.77 | 21.86 | 21.63 | 21.84 | 15,262,764 | +0.22(+1.02%) |
Aug 10, 2021 | 21.60 | 21.76 | 21.55 | 21.62 | 17,345,970 | -0.13(-0.60%) |
Aug 09, 2021 | 22.09 | 22.16 | 21.53 | 21.75 | 44,563,312 | -0.77(-3.42%) |
Aug 06, 2021 | 22.67 | 22.69 | 22.42 | 22.52 | 35,766,860 | -0.78(-3.35%) |
Aug 05, 2021 | 23.55 | 23.57 | 23.24 | 23.30 | 14,386,057 | -0.24(-1.02%) |
Aug 04, 2021 | 24.02 | 24.07 | 23.46 | 23.54 | 23,502,764 | -0.14(-0.59%) |
Aug 03, 2021 | 23.66 | 23.72 | 23.56 | 23.68 | 11,869,983 | +0.15(+0.64%) |
Aug 02, 2021 | 23.47 | 23.67 | 23.47 | 23.53 | 14,356,148 | -0.10(-0.42%) |
Jul 30, 2021 | 23.67 | 23.73 | 23.49 | 23.63 | 13,908,400 | -0.09(-0.38%) |
Jul 29, 2021 | 23.64 | 23.91 | 23.64 | 23.72 | 28,652,240 | +0.55(+2.37%) |
Jul 28, 2021 | 22.90 | 23.18 | 22.81 | 23.17 | 19,345,832 | +0.21(+0.91%) |
Jul 27, 2021 | 23.30 | 23.31 | 22.69 | 22.96 | 27,745,976 | -0.40(-1.71%) |
Jul 26, 2021 | 23.35 | 23.45 | 23.32 | 23.36 | 11,041,161 | +0.01(+0.04%) |
Jul 23, 2021 | 23.35 | 23.41 | 23.17 | 23.35 | 13,999,095 | -0.21(-0.89%) |
Jul 22, 2021 | 23.32 | 23.60 | 23.18 | 23.56 | 14,264,566 | +0.14(+0.60%) |
Jul 21, 2021 | 23.19 | 23.46 | 23.18 | 23.42 | 17,063,496 | +0.28(+1.21%) |
Jul 20, 2021 | 23.24 | 23.35 | 23.00 | 23.14 | 25,548,280 | -0.15(-0.64%) |
Jul 19, 2021 | 23.47 | 23.51 | 23.18 | 23.29 | 36,387,728 | -0.48(-2.02%) |
Jul 16, 2021 | 24.16 | 24.23 | 23.72 | 23.77 | 32,456,990 | -0.61(-2.50%) |
Jul 15, 2021 | 24.38 | 24.44 | 24.27 | 24.38 | 13,924,938 | +0.05(+0.21%) |
Jul 14, 2021 | 24.51 | 24.53 | 24.15 | 24.33 | 26,674,252 | +0.25(+1.04%) |
Jul 13, 2021 | 24.15 | 24.30 | 24.05 | 24.08 | 16,334,014 | -0.20(-0.82%) |
Jul 12, 2021 | 24.20 | 24.34 | 24.05 | 24.28 | 13,816,289 | +0.09(+0.37%) |
Jul 09, 2021 | 24.07 | 24.29 | 24.05 | 24.19 | 11,644,648 | +0.18(+0.75%) |
Jul 08, 2021 | 24.24 | 24.26 | 23.92 | 24.01 | 22,329,144 | -0.23(-0.95%) |
Jul 07, 2021 | 24.39 | 24.44 | 24.08 | 24.24 | 24,906,636 | +0.01(+0.04%) |
Jul 06, 2021 | 24.65 | 24.69 | 24.11 | 24.23 | 23,811,454 | -0.32(-1.30%) |
Jul 02, 2021 | 24.48 | 24.63 | 24.30 | 24.55 | 21,322,984 | +0.44(+1.82%) |