Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.78 | 20.02 | 19.61 | 19.63 | 1,909,854 | -0.23(-1.16%) |
Oct 28, 2021 | 19.64 | 19.87 | 19.64 | 19.86 | 903,689 | +0.27(+1.37%) |
Oct 27, 2021 | 20.02 | 20.05 | 19.56 | 19.59 | 995,358 | -0.42(-2.11%) |
Oct 26, 2021 | 19.98 | 20.02 | 594,006 | +0.06(+0.32%) | ||
Oct 25, 2021 | 19.96 | 20.05 | 19.75 | 19.95 | 665,741 | +0.03(+0.13%) |
Oct 22, 2021 | 19.86 | 20.02 | 19.85 | 19.93 | 542,606 | +0.17(+0.87%) |
Oct 21, 2021 | 19.93 | 19.95 | 19.68 | 19.75 | 686,989 | -0.18(-0.90%) |
Oct 20, 2021 | 19.67 | 20.10 | 19.66 | 19.93 | 528,600 | +0.20(+1.04%) |
Oct 19, 2021 | 19.70 | 19.73 | 19.52 | 19.73 | 697,543 | +0.15(+0.78%) |
Oct 18, 2021 | 19.66 | 19.75 | 19.56 | 19.57 | 709,238 | -0.20(-1.03%) |
Oct 15, 2021 | 19.86 | 19.96 | 19.77 | 19.78 | 726,615 | +0.01(+0.06%) |
Oct 14, 2021 | 19.57 | 19.82 | 19.50 | 19.77 | 800,386 | +0.30(+1.54%) |
Oct 13, 2021 | 19.49 | 19.58 | 19.32 | 19.47 | 677,905 | -0.01(-0.07%) |
Oct 12, 2021 | 19.30 | 19.57 | 19.23 | 19.48 | 756,190 | +0.17(+0.86%) |
Oct 11, 2021 | 19.71 | 19.71 | 19.30 | 19.31 | 448,620 | -0.39(-1.98%) |
Oct 08, 2021 | 19.70 | 19.86 | 19.67 | 19.70 | 594,067 | -0.06(-0.32%) |
Oct 07, 2021 | 19.79 | 19.95 | 19.72 | 19.77 | 1,014,048 | +0.09(+0.45%) |
Oct 06, 2021 | 19.38 | 19.68 | 19.28 | 19.68 | 1,047,938 | +0.16(+0.82%) |
Oct 05, 2021 | 19.58 | 19.81 | 19.44 | 19.52 | 1,042,434 | +0.02(+0.10%) |
Oct 04, 2021 | 19.35 | 19.69 | 19.35 | 19.50 | 1,248,471 | +0.14(+0.73%) |
Oct 01, 2021 | 18.99 | 19.58 | 18.99 | 19.36 | 1,480,289 | +0.40(+2.12%) |
Sep 30, 2021 | 19.20 | 19.31 | 18.96 | 18.95 | 1,118,756 | -0.24(-1.26%) |
Sep 29, 2021 | 19.17 | 19.33 | 19.06 | 19.20 | 1,134,301 | +0.04(+0.20%) |
Sep 28, 2021 | 19.24 | 19.39 | 19.00 | 19.16 | 1,725,870 | -0.10(-0.53%) |
Sep 27, 2021 | 18.95 | 19.46 | 18.91 | 19.26 | 2,156,869 | +0.44(+2.34%) |
Sep 24, 2021 | 18.83 | 18.93 | 18.78 | 18.82 | 931,466 | -0.01(-0.07%) |
Sep 23, 2021 | 18.77 | 19.07 | 18.72 | 18.83 | 703,693 | +0.08(+0.44%) |
Sep 22, 2021 | 18.93 | 19.04 | 18.71 | 18.75 | 1,183,124 | -0.05(-0.27%) |
Sep 21, 2021 | 19.00 | 19.09 | 18.79 | 18.80 | 910,412 | -0.06(-0.34%) |
Sep 20, 2021 | 18.80 | 19.06 | 18.69 | 18.87 | 1,434,498 | -0.28(-1.47%) |
Sep 17, 2021 | 19.41 | 19.61 | 19.13 | 19.15 | 4,421,760 | -0.26(-1.35%) |
Sep 16, 2021 | 19.90 | 20.00 | 19.40 | 19.41 | 1,773,569 | -0.45(-2.28%) |
Sep 15, 2021 | 19.68 | 20.01 | 19.67 | 19.86 | 1,573,002 | +0.15(+0.78%) |
Sep 14, 2021 | 19.74 | 19.75 | 19.39 | 19.71 | 1,936,653 | +0.02(+0.10%) |
Sep 13, 2021 | 19.90 | 19.98 | 19.59 | 19.69 | 1,282,156 | -0.02(-0.10%) |
Sep 10, 2021 | 20.05 | 20.10 | 19.68 | 19.71 | 1,125,999 | -0.27(-1.34%) |
Sep 09, 2021 | 20.12 | 20.22 | 19.97 | 19.98 | 1,071,585 | -0.21(-1.04%) |
Sep 08, 2021 | 20.02 | 20.27 | 20.00 | 20.19 | 1,312,033 | +0.12(+0.58%) |
Sep 07, 2021 | 20.40 | 20.40 | 20.05 | 20.07 | 1,043,701 | -0.34(-1.68%) |
Sep 03, 2021 | 20.68 | 20.68 | 20.40 | 20.41 | 808,182 | -0.27(-1.32%) |
Sep 02, 2021 | 20.65 | 20.75 | 20.57 | 20.69 | 845,726 | +0.10(+0.49%) |
Sep 01, 2021 | 20.48 | 20.66 | 20.37 | 20.59 | 955,569 | +0.17(+0.84%) |
Aug 31, 2021 | 20.34 | 20.52 | 20.32 | 20.41 | 898,924 | +0.03(+0.16%) |
Aug 30, 2021 | 20.59 | 20.59 | 20.31 | 20.38 | 866,619 | -0.14(-0.68%) |
Aug 27, 2021 | 20.37 | 20.59 | 20.37 | 20.52 | 1,051,916 | +0.18(+0.87%) |
Aug 26, 2021 | 20.61 | 20.61 | 20.33 | 20.34 | 1,076,350 | -0.32(-1.54%) |
Aug 25, 2021 | 20.50 | 20.77 | 20.41 | 20.66 | 926,830 | +0.22(+1.09%) |
Aug 24, 2021 | 20.48 | 20.52 | 20.31 | 20.44 | 1,123,507 | -0.03(-0.16%) |
Aug 23, 2021 | 20.60 | 20.65 | 20.35 | 20.47 | 1,059,109 | -0.09(-0.43%) |
Aug 20, 2021 | 20.38 | 20.57 | 20.25 | 20.56 | 2,432,822 | +0.21(+1.03%) |
Aug 19, 2021 | 20.39 | 20.57 | 20.22 | 20.35 | 1,374,493 | -0.17(-0.83%) |
Aug 18, 2021 | 20.66 | 20.71 | 20.49 | 20.52 | 870,981 | -0.18(-0.89%) |
Aug 17, 2021 | 20.86 | 20.86 | 20.45 | 20.71 | 1,069,212 | -0.16(-0.76%) |
Aug 16, 2021 | 20.88 | 21.07 | 20.81 | 20.86 | 1,311,985 | -0.06(-0.30%) |
Aug 13, 2021 | 20.94 | 21.02 | 20.80 | 20.93 | 1,129,432 | +0.06(+0.27%) |
Aug 12, 2021 | 21.12 | 21.12 | 20.77 | 20.87 | 1,356,205 | -0.20(-0.93%) |
Aug 11, 2021 | 20.88 | 21.16 | 20.74 | 21.07 | 1,892,390 | +0.30(+1.44%) |
Aug 10, 2021 | 20.89 | 20.93 | 20.75 | 20.77 | 2,107,745 | -0.11(-0.52%) |
Aug 09, 2021 | 20.86 | 20.99 | 20.79 | 20.88 | 1,108,604 | +0.01(+0.06%) |
Aug 06, 2021 | 20.62 | 21.01 | 20.57 | 20.86 | 1,858,810 | +0.45(+2.21%) |
Aug 05, 2021 | 20.46 | 20.76 | 19.87 | 20.41 | 2,989,075 | -0.11(-0.56%) |
Aug 04, 2021 | 20.43 | 20.56 | 20.06 | 20.53 | 2,022,676 | -0.06(-0.31%) |
Aug 03, 2021 | 20.30 | 20.60 | 20.05 | 20.59 | 1,939,435 | +0.36(+1.76%) |