Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.14 | 21.55 | 21.14 | 21.29 | 12,299 | +0.24(+1.14%) |
Oct 28, 2021 | 20.97 | 21.14 | 20.96 | 21.05 | 5,637 | +0.24(+1.16%) |
Oct 27, 2021 | 20.89 | 21.01 | 20.73 | 20.81 | 8,614 | +0.46(+2.25%) |
Oct 26, 2021 | 20.48 | 20.31 | 20.35 | 6,885 | -0.36(-1.75%) | |
Oct 25, 2021 | 20.54 | 20.86 | 20.54 | 20.71 | 5,509 | +0.05(+0.24%) |
Oct 22, 2021 | 20.82 | 20.82 | 20.67 | 20.67 | 354 | -0.26(-1.26%) |
Oct 21, 2021 | 20.85 | 20.98 | 20.73 | 20.93 | 24,631 | +0.18(+0.89%) |
Oct 20, 2021 | 20.56 | 20.81 | 20.56 | 20.74 | 2,584 | +0.30(+1.46%) |
Oct 19, 2021 | 20.40 | 20.55 | 20.28 | 20.45 | 7,225 | -0.14(-0.68%) |
Oct 18, 2021 | 20.59 | 20.64 | 20.47 | 20.59 | 8,783 | -0.15(-0.72%) |
Oct 15, 2021 | 20.64 | 20.77 | 20.64 | 20.74 | 3,216 | +0.21(+1.01%) |
Oct 14, 2021 | 20.43 | 20.53 | 20.43 | 20.53 | 2,571 | +0.51(+2.53%) |
Oct 13, 2021 | 20.04 | 20.04 | 19.94 | 20.02 | 6,364 | -0.24(-1.19%) |
Oct 12, 2021 | 20.34 | 20.34 | 20.26 | 20.26 | 7,158 | +0.02(+0.12%) |
Oct 11, 2021 | 20.35 | 20.35 | 20.24 | 20.24 | 6,192 | -0.14(-0.69%) |
Oct 08, 2021 | 20.53 | 20.54 | 20.38 | 20.38 | 917 | -0.22(-1.09%) |
Oct 07, 2021 | 20.36 | 20.62 | 20.36 | 20.60 | 1,815 | +0.24(+1.20%) |
Oct 06, 2021 | 20.40 | 20.48 | 20.36 | 20.36 | 1,513 | -0.12(-0.57%) |
Oct 05, 2021 | 20.54 | 20.54 | 20.25 | 20.47 | 1,165 | -0.03(-0.14%) |
Oct 04, 2021 | 20.69 | 20.69 | 20.35 | 20.50 | 3,544 | -0.01(-0.06%) |
Oct 01, 2021 | 20.51 | 20.51 | 20.51 | 20.51 | 419 | +0.20(+1.00%) |
Sep 30, 2021 | 20.31 | 20.37 | 20.31 | 20.31 | 7,340 | +0.04(+0.20%) |
Sep 29, 2021 | 20.50 | 20.50 | 20.20 | 20.27 | 4,749 | -0.46(-2.24%) |
Sep 28, 2021 | 20.91 | 20.91 | 20.73 | 20.74 | 1,882 | -0.03(-0.16%) |
Sep 27, 2021 | 21.03 | 21.03 | 20.77 | 20.77 | 3,731 | -0.27(-1.26%) |
Sep 24, 2021 | 20.98 | 21.06 | 20.98 | 21.03 | 7,275 | -0.02(-0.11%) |
Sep 23, 2021 | 21.13 | 21.13 | 21.05 | 21.06 | 2,905 | -0.11(-0.54%) |
Sep 22, 2021 | 21.14 | 21.37 | 21.01 | 21.17 | 1,693 | +0.02(+0.10%) |
Sep 21, 2021 | 21.39 | 21.44 | 21.31 | 21.15 | 17,397 | -0.35(-1.64%) |
Sep 20, 2021 | 21.56 | 21.64 | 21.33 | 21.50 | 4,567 | -0.19(-0.87%) |
Sep 17, 2021 | 21.60 | 21.82 | 21.58 | 21.69 | 2,478 | -0.03(-0.16%) |
Sep 16, 2021 | 21.71 | 21.90 | 21.42 | 21.73 | 34,295 | +0.09(+0.40%) |
Sep 15, 2021 | 21.48 | 21.64 | 21.48 | 21.64 | 4,286 | -0.04(-0.19%) |
Sep 14, 2021 | 21.56 | 21.85 | 21.56 | 21.68 | 2,097 | -0.21(-0.98%) |
Sep 13, 2021 | 21.99 | 21.99 | 21.65 | 21.89 | 2,052 | +0.07(+0.34%) |
Sep 10, 2021 | 21.81 | 21.85 | 21.69 | 21.82 | 17,530 | -0.15(-0.69%) |
Sep 09, 2021 | 22.03 | 22.04 | 21.97 | 21.97 | 2,220 | +0.00(+0.00%) |
Sep 08, 2021 | 21.97 | 22.29 | 21.97 | 21.97 | 2,532 | -0.08(-0.36%) |
Sep 07, 2021 | 22.02 | 22.05 | 21.99 | 22.05 | 5,729 | -0.28(-1.26%) |
Sep 03, 2021 | 22.39 | 22.39 | 22.29 | 22.33 | 1,794 | -0.07(-0.31%) |
Sep 02, 2021 | 22.53 | 22.62 | 22.40 | 22.40 | 1,776 | -0.22(-0.95%) |
Sep 01, 2021 | 22.81 | 22.85 | 22.62 | 22.62 | 3,186 | -0.27(-1.16%) |
Aug 31, 2021 | 22.65 | 22.88 | 22.48 | 22.88 | 7,762 | +0.06(+0.26%) |
Aug 30, 2021 | 22.66 | 22.87 | 22.66 | 22.82 | 1,396 | +0.13(+0.56%) |
Aug 27, 2021 | 22.66 | 22.72 | 22.44 | 22.70 | 916 | +0.04(+0.19%) |
Aug 26, 2021 | 22.81 | 22.81 | 22.48 | 22.65 | 2,468 | -0.26(-1.13%) |
Aug 25, 2021 | 22.98 | 23.05 | 22.81 | 22.91 | 6,152 | -0.28(-1.19%) |
Aug 24, 2021 | 23.16 | 23.19 | 23.16 | 23.19 | 706 | -0.17(-0.73%) |
Aug 23, 2021 | 23.27 | 23.55 | 23.27 | 23.36 | 3,392 | +0.09(+0.37%) |
Aug 20, 2021 | 23.04 | 23.27 | 23.04 | 23.27 | 597 | +0.46(+2.03%) |
Aug 19, 2021 | 22.87 | 23.06 | 22.81 | 22.81 | 4,654 | +0.00(+0.00%) |
Aug 18, 2021 | 22.97 | 23.06 | 22.80 | 22.81 | 1,488 | -0.07(-0.31%) |
Aug 17, 2021 | 22.78 | 23.30 | 22.78 | 22.88 | 2,508 | -0.02(-0.11%) |
Aug 16, 2021 | 22.73 | 22.90 | 22.70 | 22.90 | 2,730 | -0.06(-0.27%) |
Aug 13, 2021 | 23.13 | 23.13 | 22.87 | 22.97 | 981 | -0.23(-1.00%) |
Aug 12, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 131 | +0.07(+0.28%) |
Aug 11, 2021 | 23.13 | 23.13 | 23.13 | 23.13 | 211 | +0.11(+0.49%) |
Aug 10, 2021 | 23.09 | 23.09 | 22.93 | 23.02 | 2,408 | +0.09(+0.38%) |
Aug 09, 2021 | 22.94 | 23.06 | 22.88 | 22.93 | 6,988 | -0.30(-1.28%) |
Aug 06, 2021 | 23.31 | 23.31 | 23.23 | 23.23 | 709 | -0.11(-0.46%) |
Aug 05, 2021 | 23.52 | 23.52 | 23.15 | 23.34 | 2,263 | +0.05(+0.23%) |
Aug 04, 2021 | 23.45 | 23.46 | 23.21 | 23.29 | 1,424 | -0.09(-0.39%) |
Aug 03, 2021 | 23.18 | 23.51 | 23.18 | 23.38 | 21,554 | +0.21(+0.91%) |