Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.86 | 22.13 | 22.04 | 577,799 | +0.26(+1.19%) | |
Oct 28, 2021 | 21.62 | 21.93 | 21.58 | 21.78 | 498,141 | +0.27(+1.25%) |
Oct 27, 2021 | 22.36 | 22.27 | 21.50 | 21.51 | 629,441 | -0.98(-4.37%) |
Oct 26, 2021 | 22.86 | 22.49 | 22.50 | 467,675 | -0.25(-1.10%) | |
Oct 25, 2021 | 22.83 | 22.90 | 22.61 | 22.75 | 488,794 | +0.00(+0.00%) |
Oct 22, 2021 | 22.94 | 23.14 | 22.51 | 22.75 | 466,321 | -0.03(-0.12%) |
Oct 21, 2021 | 23.07 | 23.07 | 22.52 | 22.77 | 635,103 | -0.17(-0.73%) |
Oct 20, 2021 | 22.41 | 22.95 | 22.03 | 22.94 | 715,961 | +0.81(+3.65%) |
Oct 19, 2021 | 22.02 | 22.18 | 21.74 | 22.13 | 626,036 | +0.22(+1.02%) |
Oct 18, 2021 | 22.20 | 22.42 | 21.86 | 21.91 | 630,678 | -0.30(-1.34%) |
Oct 15, 2021 | 22.60 | 22.60 | 22.18 | 22.21 | 692,134 | +0.03(+0.13%) |
Oct 14, 2021 | 22.10 | 22.19 | 21.85 | 22.18 | 385,035 | +0.35(+1.61%) |
Oct 13, 2021 | 21.99 | 22.00 | 21.48 | 21.83 | 322,955 | -0.22(-1.01%) |
Oct 12, 2021 | 21.88 | 22.13 | 21.72 | 22.05 | 538,717 | +0.07(+0.34%) |
Oct 11, 2021 | 22.61 | 22.61 | 21.96 | 21.98 | 366,442 | -0.43(-1.90%) |
Oct 08, 2021 | 22.34 | 22.59 | 22.22 | 22.40 | 512,488 | +0.01(+0.04%) |
Oct 07, 2021 | 22.36 | 22.54 | 22.28 | 22.39 | 703,622 | +0.25(+1.13%) |
Oct 06, 2021 | 22.17 | 22.17 | 21.53 | 22.14 | 650,449 | -0.19(-0.83%) |
Oct 05, 2021 | 22.55 | 22.69 | 22.24 | 22.33 | 672,689 | -0.22(-0.99%) |
Oct 04, 2021 | 22.73 | 23.03 | 22.45 | 22.55 | 685,850 | -0.19(-0.86%) |
Oct 01, 2021 | 21.87 | 22.99 | 21.85 | 22.75 | 840,270 | +0.92(+4.21%) |
Sep 30, 2021 | 22.34 | 22.38 | 21.83 | 21.83 | 695,564 | -0.39(-1.75%) |
Sep 29, 2021 | 21.88 | 22.31 | 21.71 | 22.22 | 524,314 | +0.41(+1.87%) |
Sep 28, 2021 | 22.16 | 22.26 | 21.75 | 21.81 | 740,164 | -0.20(-0.93%) |
Sep 27, 2021 | 21.23 | 22.26 | 21.12 | 22.01 | 829,858 | +0.92(+4.35%) |
Sep 24, 2021 | 20.58 | 21.22 | 20.58 | 21.09 | 704,962 | +0.45(+2.16%) |
Sep 23, 2021 | 20.20 | 20.77 | 20.12 | 20.65 | 525,357 | +0.63(+3.15%) |
Sep 22, 2021 | 20.18 | 20.32 | 20.01 | 20.02 | 535,514 | +0.05(+0.23%) |
Sep 21, 2021 | 20.13 | 20.24 | 19.88 | 19.97 | 590,890 | -0.08(-0.42%) |
Sep 20, 2021 | 19.90 | 20.29 | 19.74 | 20.06 | 807,738 | -0.62(-3.01%) |
Sep 17, 2021 | 21.08 | 21.34 | 20.62 | 20.68 | 2,867,188 | -0.32(-1.50%) |
Sep 16, 2021 | 20.98 | 21.35 | 20.87 | 20.99 | 1,107,553 | +0.23(+1.12%) |
Sep 15, 2021 | 19.94 | 20.84 | 19.53 | 20.76 | 1,742,236 | +1.24(+6.37%) |
Sep 14, 2021 | 19.90 | 19.90 | 19.43 | 19.52 | 553,092 | -0.34(-1.73%) |
Sep 13, 2021 | 19.67 | 19.94 | 19.57 | 19.86 | 473,038 | +0.31(+1.57%) |
Sep 10, 2021 | 20.02 | 20.05 | 19.53 | 19.55 | 534,416 | -0.39(-1.95%) |
Sep 09, 2021 | 19.85 | 20.26 | 19.84 | 19.94 | 545,337 | -0.01(-0.05%) |
Sep 08, 2021 | 20.06 | 20.18 | 19.87 | 19.95 | 574,339 | -0.26(-1.29%) |
Sep 07, 2021 | 20.30 | 20.49 | 20.16 | 20.21 | 494,507 | -0.03(-0.14%) |
Sep 03, 2021 | 20.20 | 20.34 | 20.05 | 20.24 | 506,160 | +0.12(+0.60%) |
Sep 02, 2021 | 20.29 | 20.53 | 20.11 | 20.12 | 515,089 | -0.20(-1.00%) |
Sep 01, 2021 | 20.65 | 20.65 | 20.23 | 20.32 | 472,820 | -0.22(-1.08%) |
Aug 31, 2021 | 20.53 | 20.65 | 20.32 | 20.55 | 640,589 | +0.25(+1.23%) |
Aug 30, 2021 | 20.75 | 20.81 | 20.24 | 20.30 | 555,668 | -0.42(-2.02%) |
Aug 27, 2021 | 20.29 | 20.79 | 20.29 | 20.71 | 656,670 | +0.49(+2.43%) |
Aug 26, 2021 | 20.62 | 20.69 | 20.20 | 20.22 | 449,791 | -0.39(-1.89%) |
Aug 25, 2021 | 20.41 | 20.77 | 20.28 | 20.61 | 631,190 | +0.30(+1.46%) |
Aug 24, 2021 | 20.26 | 20.38 | 20.13 | 20.32 | 420,345 | +0.08(+0.41%) |
Aug 23, 2021 | 20.28 | 20.33 | 20.10 | 20.23 | 421,158 | +0.11(+0.55%) |
Aug 20, 2021 | 19.69 | 20.16 | 19.61 | 20.12 | 482,602 | +0.37(+1.88%) |
Aug 19, 2021 | 19.70 | 19.94 | 19.57 | 19.75 | 508,779 | -0.19(-0.98%) |
Aug 18, 2021 | 20.22 | 20.40 | 19.92 | 19.94 | 523,835 | -0.34(-1.69%) |
Aug 17, 2021 | 20.26 | 20.48 | 20.03 | 20.29 | 521,576 | -0.17(-0.82%) |
Aug 16, 2021 | 20.35 | 20.52 | 20.13 | 20.45 | 439,443 | -0.01(-0.04%) |
Aug 13, 2021 | 20.74 | 20.75 | 20.40 | 20.46 | 428,251 | -0.15(-0.72%) |
Aug 12, 2021 | 20.84 | 20.84 | 20.47 | 20.61 | 680,565 | -0.19(-0.94%) |
Aug 11, 2021 | 20.37 | 20.82 | 20.14 | 20.81 | 758,683 | +0.44(+2.14%) |
Aug 10, 2021 | 19.94 | 20.38 | 19.73 | 20.37 | 659,491 | +0.36(+1.81%) |
Aug 09, 2021 | 20.38 | 20.38 | 19.73 | 20.01 | 577,378 | -0.15(-0.73%) |
Aug 06, 2021 | 19.91 | 20.26 | 19.87 | 20.16 | 482,013 | +0.61(+3.11%) |
Aug 05, 2021 | 19.30 | 19.57 | 19.28 | 19.55 | 495,344 | +0.33(+1.73%) |
Aug 04, 2021 | 19.39 | 19.59 | 19.21 | 19.22 | 473,606 | -0.45(-2.30%) |
Aug 03, 2021 | 19.51 | 19.75 | 19.07 | 19.67 | 826,647 | +0.26(+1.33%) |