Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.87 | 21.01 | 20.40 | 20.54 | 1,807,757 | -0.36(-1.73%) |
Oct 28, 2021 | 20.60 | 20.97 | 20.38 | 20.90 | 1,475,288 | +0.35(+1.71%) |
Oct 27, 2021 | 19.97 | 20.60 | 19.48 | 20.55 | 2,049,168 | +0.08(+0.41%) |
Oct 26, 2021 | 21.55 | 20.47 | 5,097,679 | -2.84(-12.19%) | ||
Oct 25, 2021 | 22.94 | 23.43 | 22.87 | 23.31 | 989,205 | +0.70(+3.11%) |
Oct 22, 2021 | 23.60 | 23.69 | 22.55 | 22.60 | 753,296 | -0.89(-3.78%) |
Oct 21, 2021 | 23.20 | 23.53 | 23.00 | 23.49 | 528,759 | +0.31(+1.36%) |
Oct 20, 2021 | 22.20 | 23.38 | 22.04 | 23.18 | 910,307 | +0.58(+2.58%) |
Oct 19, 2021 | 22.66 | 22.87 | 22.39 | 22.59 | 410,234 | +0.13(+0.58%) |
Oct 18, 2021 | 22.94 | 23.06 | 22.45 | 22.46 | 562,086 | -0.75(-3.23%) |
Oct 15, 2021 | 23.37 | 23.60 | 23.21 | 23.21 | 935,301 | +0.32(+1.42%) |
Oct 14, 2021 | 22.72 | 22.90 | 22.39 | 22.89 | 533,540 | +0.42(+1.85%) |
Oct 13, 2021 | 22.59 | 22.68 | 22.16 | 22.47 | 684,539 | -0.20(-0.90%) |
Oct 12, 2021 | 22.61 | 22.81 | 22.40 | 22.68 | 442,714 | +0.15(+0.66%) |
Oct 11, 2021 | 22.67 | 23.01 | 22.43 | 22.53 | 746,600 | -0.17(-0.73%) |
Oct 08, 2021 | 22.49 | 23.27 | 22.36 | 22.70 | 1,017,243 | +0.34(+1.53%) |
Oct 07, 2021 | 21.81 | 22.59 | 21.48 | 22.35 | 1,279,238 | +1.07(+5.05%) |
Oct 06, 2021 | 21.36 | 21.71 | 20.73 | 21.28 | 723,648 | -0.57(-2.63%) |
Oct 05, 2021 | 21.72 | 22.02 | 21.36 | 21.85 | 1,004,411 | +0.16(+0.72%) |
Oct 04, 2021 | 22.14 | 22.58 | 21.68 | 21.70 | 1,475,149 | -0.29(-1.31%) |
Oct 01, 2021 | 20.92 | 22.20 | 20.92 | 21.98 | 1,574,396 | +1.40(+6.79%) |
Sep 30, 2021 | 21.63 | 21.63 | 20.60 | 20.59 | 1,467,358 | -0.99(-4.59%) |
Sep 29, 2021 | 21.84 | 22.01 | 21.29 | 21.58 | 1,376,199 | -0.18(-0.81%) |
Sep 28, 2021 | 22.40 | 22.59 | 21.70 | 21.75 | 840,357 | -0.59(-2.65%) |
Sep 27, 2021 | 21.37 | 22.61 | 21.37 | 22.34 | 1,728,895 | +0.93(+4.32%) |
Sep 24, 2021 | 20.96 | 21.50 | 20.86 | 21.42 | 1,393,139 | +0.43(+2.03%) |
Sep 23, 2021 | 20.42 | 21.22 | 20.42 | 20.99 | 844,550 | +0.90(+4.47%) |
Sep 22, 2021 | 19.73 | 20.41 | 19.54 | 20.10 | 710,835 | +0.75(+3.88%) |
Sep 21, 2021 | 19.73 | 19.74 | 18.94 | 19.35 | 1,044,593 | -0.13(-0.67%) |
Sep 20, 2021 | 19.60 | 19.93 | 19.08 | 19.48 | 1,333,900 | -0.90(-4.41%) |
Sep 17, 2021 | 20.97 | 20.98 | 20.10 | 20.37 | 2,635,609 | -0.56(-2.70%) |
Sep 16, 2021 | 21.15 | 21.26 | 20.55 | 20.94 | 1,176,659 | +0.01(+0.04%) |
Sep 15, 2021 | 20.29 | 20.96 | 20.17 | 20.93 | 836,621 | +0.64(+3.15%) |
Sep 14, 2021 | 20.67 | 20.74 | 19.91 | 20.29 | 909,347 | -0.26(-1.26%) |
Sep 13, 2021 | 20.18 | 20.60 | 20.18 | 20.55 | 951,409 | +0.74(+3.74%) |
Sep 10, 2021 | 19.71 | 20.23 | 19.58 | 19.81 | 1,109,224 | +0.24(+1.23%) |
Sep 09, 2021 | 19.97 | 19.97 | 19.41 | 19.57 | 1,338,812 | -0.51(-2.54%) |
Sep 08, 2021 | 20.55 | 20.90 | 19.77 | 20.08 | 996,915 | -0.77(-3.69%) |
Sep 07, 2021 | 20.84 | 21.28 | 20.81 | 20.84 | 616,055 | -0.24(-1.14%) |
Sep 03, 2021 | 21.31 | 21.47 | 21.01 | 21.09 | 630,985 | -0.25(-1.17%) |
Sep 02, 2021 | 21.37 | 21.44 | 21.04 | 21.34 | 872,361 | +0.04(+0.17%) |
Sep 01, 2021 | 21.51 | 21.61 | 21.01 | 21.30 | 592,089 | -0.23(-1.07%) |
Aug 31, 2021 | 21.65 | 21.79 | 21.34 | 21.53 | 646,790 | -0.18(-0.81%) |
Aug 30, 2021 | 22.22 | 22.22 | 21.64 | 21.71 | 525,023 | -0.38(-1.72%) |
Aug 27, 2021 | 21.23 | 22.19 | 21.23 | 22.09 | 611,930 | +0.89(+4.19%) |
Aug 26, 2021 | 21.69 | 21.71 | 21.14 | 21.20 | 467,868 | -0.43(-1.97%) |
Aug 25, 2021 | 21.59 | 21.81 | 21.36 | 21.62 | 615,702 | +0.09(+0.43%) |
Aug 24, 2021 | 21.25 | 21.72 | 21.25 | 21.53 | 420,574 | +0.45(+2.15%) |
Aug 23, 2021 | 20.91 | 21.09 | 20.82 | 21.08 | 500,230 | +0.27(+1.29%) |
Aug 20, 2021 | 20.69 | 20.87 | 20.44 | 20.81 | 682,338 | +0.03(+0.13%) |
Aug 19, 2021 | 21.32 | 21.36 | 20.60 | 20.78 | 938,760 | -0.93(-4.31%) |
Aug 18, 2021 | 21.69 | 22.13 | 21.60 | 21.72 | 753,691 | +0.04(+0.17%) |
Aug 17, 2021 | 21.80 | 21.90 | 21.08 | 21.68 | 975,726 | -0.56(-2.54%) |
Aug 16, 2021 | 21.98 | 22.32 | 21.71 | 22.24 | 694,222 | -0.02(-0.08%) |
Aug 13, 2021 | 22.48 | 22.50 | 22.05 | 22.26 | 330,475 | -0.19(-0.87%) |
Aug 12, 2021 | 22.76 | 22.81 | 22.21 | 22.46 | 831,006 | -0.21(-0.94%) |
Aug 11, 2021 | 22.24 | 22.69 | 21.94 | 22.67 | 840,915 | +0.48(+2.16%) |
Aug 10, 2021 | 21.74 | 22.23 | 21.58 | 22.19 | 644,826 | +0.38(+1.73%) |
Aug 09, 2021 | 21.65 | 21.94 | 21.29 | 21.81 | 1,213,271 | -0.11(-0.50%) |
Aug 06, 2021 | 21.73 | 22.09 | 21.48 | 21.92 | 849,535 | +0.49(+2.28%) |
Aug 05, 2021 | 21.22 | 21.71 | 21.19 | 21.43 | 830,086 | +0.25(+1.17%) |
Aug 04, 2021 | 21.71 | 21.72 | 21.18 | 21.18 | 1,057,071 | -0.82(-3.73%) |
Aug 03, 2021 | 21.77 | 22.03 | 21.28 | 22.00 | 891,520 | +0.26(+1.19%) |