Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.95 | 21.03 | 20.90 | 21.03 | 31,952 | -0.54(-2.50%) |
Oct 28, 2021 | 21.52 | 21.59 | 21.48 | 21.57 | 37,833 | +0.38(+1.77%) |
Oct 27, 2021 | 21.25 | 21.32 | 21.20 | 21.20 | 43,679 | +0.25(+1.22%) |
Oct 26, 2021 | 21.03 | 20.94 | 95,485 | +0.10(+0.48%) | ||
Oct 25, 2021 | 20.56 | 20.88 | 20.56 | 20.84 | 61,368 | +0.04(+0.19%) |
Oct 22, 2021 | 20.85 | 20.91 | 20.80 | 20.80 | 45,101 | -0.06(-0.29%) |
Oct 21, 2021 | 20.83 | 20.94 | 20.83 | 20.86 | 69,295 | +0.04(+0.22%) |
Oct 20, 2021 | 20.82 | 20.87 | 20.79 | 20.82 | 36,265 | -0.06(-0.31%) |
Oct 19, 2021 | 20.64 | 21.06 | 21.02 | 20.88 | 83,321 | -0.14(-0.65%) |
Oct 18, 2021 | 20.86 | 21.04 | 20.86 | 21.02 | 69,906 | -0.07(-0.35%) |
Oct 15, 2021 | 21.07 | 21.14 | 21.06 | 21.09 | 43,258 | +0.09(+0.43%) |
Oct 14, 2021 | 21.05 | 21.05 | 20.97 | 21.00 | 57,821 | +0.16(+0.79%) |
Oct 13, 2021 | 20.80 | 20.88 | 20.77 | 20.84 | 45,562 | -0.04(-0.21%) |
Oct 12, 2021 | 20.94 | 21.02 | 20.86 | 20.88 | 59,840 | -0.17(-0.83%) |
Oct 11, 2021 | 21.27 | 21.27 | 21.00 | 21.05 | 38,905 | -0.23(-1.06%) |
Oct 08, 2021 | 21.28 | 21.50 | 21.25 | 21.28 | 30,303 | -0.89(-4.01%) |
Oct 07, 2021 | 22.00 | 22.35 | 21.80 | 22.17 | 36,226 | +0.10(+0.44%) |
Oct 06, 2021 | 21.88 | 22.15 | 21.86 | 22.07 | 38,239 | -0.29(-1.30%) |
Oct 05, 2021 | 22.38 | 22.46 | 22.35 | 22.36 | 65,462 | +0.28(+1.27%) |
Oct 04, 2021 | 22.40 | 22.40 | 21.97 | 22.08 | 63,509 | -0.41(-1.82%) |
Oct 01, 2021 | 22.57 | 22.57 | 22.36 | 22.49 | 31,054 | -0.28(-1.23%) |
Sep 30, 2021 | 22.75 | 22.84 | 22.67 | 22.77 | 37,082 | -0.05(-0.22%) |
Sep 29, 2021 | 22.85 | 22.90 | 22.75 | 22.82 | 30,419 | +0.11(+0.48%) |
Sep 28, 2021 | 22.80 | 22.83 | 22.65 | 22.71 | 36,709 | -0.71(-3.03%) |
Sep 27, 2021 | 23.40 | 23.46 | 23.36 | 23.42 | 26,008 | -0.06(-0.26%) |
Sep 24, 2021 | 23.44 | 23.48 | 23.38 | 23.48 | 17,839 | -0.18(-0.76%) |
Sep 23, 2021 | 23.68 | 23.75 | 23.66 | 23.66 | 22,951 | -0.01(-0.04%) |
Sep 22, 2021 | 23.65 | 23.72 | 23.61 | 23.67 | 53,968 | +0.12(+0.51%) |
Sep 21, 2021 | 23.55 | 23.62 | 23.49 | 23.55 | 26,199 | +0.29(+1.25%) |
Sep 20, 2021 | 23.52 | 23.52 | 23.16 | 23.26 | 27,279 | -0.26(-1.11%) |
Sep 17, 2021 | 23.40 | 23.56 | 23.40 | 23.52 | 28,994 | -0.59(-2.45%) |
Sep 16, 2021 | 23.93 | 24.11 | 23.77 | 24.11 | 71,562 | +0.47(+1.99%) |
Sep 15, 2021 | 23.40 | 23.64 | 23.40 | 23.64 | 30,289 | +0.66(+2.87%) |
Sep 14, 2021 | 23.14 | 23.14 | 22.96 | 22.98 | 33,586 | -0.73(-3.08%) |
Sep 13, 2021 | 23.76 | 23.77 | 23.62 | 23.71 | 22,628 | +0.11(+0.47%) |
Sep 10, 2021 | 23.76 | 23.76 | 23.33 | 23.60 | 23,390 | +0.23(+0.98%) |
Sep 09, 2021 | 23.35 | 23.42 | 23.30 | 23.37 | 20,922 | +0.42(+1.83%) |
Sep 08, 2021 | 23.06 | 23.06 | 22.86 | 22.95 | 43,386 | -0.09(-0.37%) |
Sep 07, 2021 | 22.88 | 23.08 | 22.87 | 23.04 | 50,425 | +0.11(+0.46%) |
Sep 03, 2021 | 22.69 | 22.93 | 22.60 | 22.93 | 37,214 | +0.65(+2.92%) |
Sep 02, 2021 | 22.40 | 22.40 | 22.21 | 22.28 | 35,366 | -0.13(-0.58%) |
Sep 01, 2021 | 22.41 | 22.49 | 22.36 | 22.41 | 32,293 | +0.65(+2.99%) |
Aug 31, 2021 | 21.82 | 22.11 | 21.76 | 21.76 | 40,632 | +0.27(+1.26%) |
Aug 30, 2021 | 21.50 | 21.54 | 21.40 | 21.49 | 45,253 | -0.16(-0.74%) |
Aug 27, 2021 | 21.55 | 21.65 | 21.40 | 21.65 | 51,570 | -0.03(-0.12%) |
Aug 26, 2021 | 21.68 | 21.74 | 21.65 | 21.68 | 33,898 | -0.72(-3.24%) |
Aug 25, 2021 | 22.34 | 22.40 | 22.32 | 22.40 | 39,165 | -0.51(-2.23%) |
Aug 24, 2021 | 22.39 | 23.20 | 22.39 | 22.91 | 53,026 | -0.02(-0.09%) |
Aug 23, 2021 | 22.97 | 22.97 | 22.86 | 22.93 | 24,239 | +0.43(+1.91%) |
Aug 20, 2021 | 22.35 | 22.50 | 22.35 | 22.50 | 90,335 | +0.44(+1.99%) |
Aug 19, 2021 | 22.00 | 22.11 | 21.94 | 22.06 | 60,224 | +0.35(+1.61%) |
Aug 18, 2021 | 21.77 | 21.86 | 21.71 | 21.71 | 59,836 | -0.30(-1.36%) |
Aug 17, 2021 | 21.96 | 22.01 | 21.90 | 22.01 | 27,393 | -0.15(-0.68%) |
Aug 16, 2021 | 22.05 | 22.17 | 21.90 | 22.16 | 25,951 | -0.23(-1.01%) |
Aug 13, 2021 | 22.39 | 22.41 | 22.34 | 22.39 | 52,230 | -0.15(-0.69%) |
Aug 12, 2021 | 22.46 | 22.56 | 22.41 | 22.54 | 64,319 | -0.09(-0.38%) |
Aug 11, 2021 | 22.59 | 22.67 | 22.59 | 22.62 | 26,101 | +0.41(+1.82%) |
Aug 10, 2021 | 22.28 | 22.34 | 22.18 | 22.22 | 58,375 | +0.20(+0.91%) |
Aug 09, 2021 | 22.10 | 22.10 | 21.76 | 22.02 | 39,511 | +0.07(+0.32%) |
Aug 06, 2021 | 22.04 | 22.08 | 21.93 | 21.95 | 20,592 | -0.36(-1.61%) |
Aug 05, 2021 | 22.43 | 22.43 | 22.24 | 22.31 | 19,718 | -0.18(-0.80%) |
Aug 04, 2021 | 22.48 | 22.56 | 22.40 | 22.49 | 50,543 | +0.02(+0.09%) |
Aug 03, 2021 | 22.17 | 22.52 | 22.17 | 22.47 | 38,544 | -0.01(-0.04%) |