Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.94 | 19.31 | 19.51 | 589,533 | -0.44(-2.21%) | |
Oct 28, 2021 | 19.87 | 20.05 | 19.75 | 19.95 | 227,450 | +0.08(+0.38%) |
Oct 27, 2021 | 20.03 | 20.14 | 19.83 | 19.87 | 284,531 | -0.16(-0.80%) |
Oct 26, 2021 | 20.18 | 20.03 | 20.03 | 298,718 | -0.17(-0.83%) | |
Oct 25, 2021 | 20.52 | 20.03 | 20.20 | 447,726 | -0.32(-1.56%) | |
Oct 22, 2021 | 20.82 | 20.92 | 20.49 | 20.52 | 271,747 | -0.27(-1.32%) |
Oct 21, 2021 | 21.09 | 21.16 | 20.63 | 20.80 | 420,824 | -0.31(-1.49%) |
Oct 20, 2021 | 20.94 | 21.27 | 20.77 | 21.11 | 298,540 | +0.25(+1.22%) |
Oct 19, 2021 | 21.26 | 21.26 | 20.83 | 20.86 | 277,784 | -0.28(-1.34%) |
Oct 18, 2021 | 20.86 | 21.16 | 20.69 | 21.14 | 268,284 | +0.13(+0.64%) |
Oct 15, 2021 | 20.65 | 21.10 | 20.53 | 21.00 | 332,833 | +0.67(+3.30%) |
Oct 14, 2021 | 20.15 | 20.38 | 20.09 | 20.33 | 274,480 | +0.30(+1.49%) |
Oct 13, 2021 | 19.83 | 20.06 | 19.59 | 20.03 | 367,326 | +0.18(+0.90%) |
Oct 12, 2021 | 19.78 | 19.99 | 19.71 | 19.86 | 243,748 | +0.10(+0.53%) |
Oct 11, 2021 | 19.70 | 19.81 | 19.57 | 19.75 | 104,320 | +0.09(+0.46%) |
Oct 08, 2021 | 19.50 | 19.77 | 19.50 | 19.66 | 124,843 | +0.08(+0.42%) |
Oct 07, 2021 | 19.47 | 19.78 | 19.37 | 19.58 | 180,706 | +0.22(+1.12%) |
Oct 06, 2021 | 19.26 | 19.43 | 18.74 | 19.36 | 315,301 | +0.03(+0.15%) |
Oct 05, 2021 | 19.48 | 19.48 | 19.12 | 19.33 | 318,400 | -0.16(-0.80%) |
Oct 04, 2021 | 19.40 | 19.70 | 19.32 | 19.49 | 295,705 | +0.13(+0.66%) |
Oct 01, 2021 | 18.97 | 19.60 | 18.80 | 19.36 | 501,391 | +0.46(+2.41%) |
Sep 30, 2021 | 19.25 | 19.37 | 18.81 | 18.91 | 331,505 | -0.31(-1.63%) |
Sep 29, 2021 | 19.18 | 19.34 | 18.97 | 19.22 | 191,664 | +0.04(+0.23%) |
Sep 28, 2021 | 19.47 | 19.54 | 19.12 | 19.18 | 179,309 | -0.27(-1.38%) |
Sep 27, 2021 | 19.26 | 19.88 | 19.26 | 19.44 | 212,714 | +0.31(+1.64%) |
Sep 24, 2021 | 19.33 | 19.49 | 19.08 | 19.13 | 165,893 | -0.18(-0.93%) |
Sep 23, 2021 | 19.33 | 19.45 | 19.20 | 19.31 | 145,683 | +0.15(+0.78%) |
Sep 22, 2021 | 18.91 | 19.46 | 18.91 | 19.16 | 211,820 | +0.34(+1.82%) |
Sep 21, 2021 | 18.89 | 19.06 | 18.76 | 18.82 | 134,880 | -0.02(-0.12%) |
Sep 20, 2021 | 18.66 | 18.93 | 18.52 | 18.84 | 184,293 | -0.04(-0.20%) |
Sep 17, 2021 | 18.86 | 19.05 | 18.69 | 18.88 | 1,016,141 | +0.05(+0.28%) |
Sep 16, 2021 | 18.96 | 19.13 | 18.70 | 18.82 | 283,718 | -0.15(-0.79%) |
Sep 15, 2021 | 19.17 | 19.31 | 18.92 | 18.97 | 244,612 | -0.24(-1.24%) |
Sep 14, 2021 | 19.41 | 19.46 | 19.06 | 19.21 | 273,005 | -0.06(-0.31%) |
Sep 13, 2021 | 19.03 | 19.52 | 19.03 | 19.27 | 252,229 | +0.31(+1.65%) |
Sep 10, 2021 | 19.73 | 19.73 | 18.94 | 18.96 | 210,087 | -0.70(-3.57%) |
Sep 09, 2021 | 19.94 | 20.08 | 19.66 | 19.66 | 224,141 | -0.38(-1.90%) |
Sep 08, 2021 | 19.99 | 20.15 | 19.80 | 20.04 | 136,181 | +0.10(+0.49%) |
Sep 07, 2021 | 20.00 | 20.00 | 19.67 | 19.94 | 154,654 | +0.04(+0.23%) |
Sep 03, 2021 | 19.82 | 19.91 | 19.48 | 19.90 | 169,146 | +0.07(+0.34%) |
Sep 02, 2021 | 19.86 | 19.88 | 19.71 | 19.83 | 128,141 | -0.01(-0.04%) |
Sep 01, 2021 | 19.88 | 20.02 | 19.76 | 19.84 | 116,016 | +0.04(+0.19%) |
Aug 31, 2021 | 19.73 | 20.03 | 19.69 | 19.80 | 172,578 | +0.00(+0.00%) |
Aug 30, 2021 | 20.06 | 20.06 | 19.70 | 19.80 | 135,081 | -0.19(-0.93%) |
Aug 27, 2021 | 19.57 | 20.20 | 19.57 | 19.99 | 234,111 | +0.43(+2.21%) |
Aug 26, 2021 | 19.54 | 19.69 | 19.45 | 19.56 | 201,331 | -0.03(-0.15%) |
Aug 25, 2021 | 19.65 | 19.86 | 19.56 | 19.59 | 130,968 | -0.06(-0.30%) |
Aug 24, 2021 | 19.75 | 19.75 | 19.46 | 19.65 | 122,636 | -0.12(-0.60%) |
Aug 23, 2021 | 19.86 | 19.93 | 19.65 | 19.77 | 138,209 | +0.08(+0.42%) |
Aug 20, 2021 | 19.38 | 19.74 | 19.12 | 19.68 | 182,082 | +0.16(+0.80%) |
Aug 19, 2021 | 19.61 | 19.66 | 19.25 | 19.53 | 469,772 | -0.16(-0.83%) |
Aug 18, 2021 | 19.83 | 19.89 | 19.62 | 19.69 | 189,682 | -0.17(-0.86%) |
Aug 17, 2021 | 19.68 | 19.92 | 19.41 | 19.86 | 261,153 | +0.10(+0.49%) |
Aug 16, 2021 | 19.82 | 20.19 | 19.74 | 19.77 | 222,027 | -0.18(-0.90%) |
Aug 13, 2021 | 20.00 | 20.04 | 19.78 | 19.94 | 128,720 | +0.02(+0.11%) |
Aug 12, 2021 | 20.44 | 20.44 | 19.86 | 19.92 | 190,668 | -0.44(-2.16%) |
Aug 11, 2021 | 20.47 | 20.47 | 20.24 | 20.36 | 180,261 | +0.01(+0.07%) |
Aug 10, 2021 | 20.41 | 20.62 | 20.27 | 20.35 | 196,634 | -0.10(-0.51%) |
Aug 09, 2021 | 20.62 | 20.67 | 20.32 | 20.45 | 207,163 | -0.28(-1.33%) |
Aug 06, 2021 | 20.80 | 20.99 | 20.60 | 20.73 | 118,182 | +0.09(+0.43%) |
Aug 05, 2021 | 20.35 | 20.69 | 20.35 | 20.64 | 139,813 | +0.34(+1.69%) |
Aug 04, 2021 | 20.63 | 20.73 | 20.25 | 20.30 | 317,228 | -0.69(-3.31%) |
Aug 03, 2021 | 21.24 | 21.24 | 20.80 | 20.99 | 287,695 | -0.10(-0.50%) |