Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.65 | 20.65 | 20.35 | 20.35 | 5,305 | -0.11(-0.55%) |
Oct 28, 2021 | 20.46 | 20.78 | 20.25 | 20.46 | 10,058 | -0.10(-0.50%) |
Oct 27, 2021 | 20.54 | 20.73 | 20.18 | 20.56 | 15,894 | -0.05(-0.23%) |
Oct 26, 2021 | 20.71 | 20.52 | 20.61 | 17,179 | +0.00(+0.00%) | |
Oct 25, 2021 | 20.92 | 21.03 | 20.54 | 20.61 | 17,828 | -0.17(-0.81%) |
Oct 22, 2021 | 21.02 | 21.02 | 20.46 | 20.78 | 3,322 | -0.10(-0.49%) |
Oct 21, 2021 | 20.97 | 21.06 | 20.83 | 20.88 | 6,860 | -0.15(-0.70%) |
Oct 20, 2021 | 20.45 | 21.02 | 20.45 | 21.02 | 21,546 | +0.22(+1.07%) |
Oct 19, 2021 | 20.84 | 20.84 | 20.40 | 20.80 | 11,437 | +0.02(+0.09%) |
Oct 18, 2021 | 20.94 | 21.05 | 20.60 | 20.78 | 9,482 | -0.13(-0.62%) |
Oct 15, 2021 | 20.88 | 21.02 | 20.54 | 20.91 | 12,359 | +0.09(+0.44%) |
Oct 14, 2021 | 20.81 | 20.97 | 20.78 | 20.82 | 11,674 | -0.02(-0.09%) |
Oct 13, 2021 | 20.63 | 20.90 | 20.59 | 20.84 | 9,373 | +0.02(+0.09%) |
Oct 12, 2021 | 20.86 | 20.88 | 20.82 | 20.82 | 1,412 | +0.00(+0.00%) |
Oct 11, 2021 | 21.03 | 21.13 | 20.62 | 20.82 | 11,318 | -0.47(-2.21%) |
Oct 08, 2021 | 20.98 | 21.29 | 20.97 | 21.29 | 6,880 | +0.24(+1.14%) |
Oct 07, 2021 | 21.02 | 21.22 | 20.86 | 21.05 | 13,275 | -0.18(-0.83%) |
Oct 06, 2021 | 21.02 | 21.40 | 20.94 | 21.23 | 17,088 | +0.05(+0.22%) |
Oct 05, 2021 | 21.22 | 21.22 | 20.90 | 21.18 | 6,404 | +0.01(+0.04%) |
Oct 04, 2021 | 21.11 | 21.24 | 21.04 | 21.17 | 15,625 | +0.16(+0.75%) |
Oct 01, 2021 | 21.00 | 21.27 | 20.98 | 21.02 | 14,504 | +0.20(+0.98%) |
Sep 30, 2021 | 21.14 | 21.14 | 20.77 | 20.81 | 18,400 | -0.10(-0.49%) |
Sep 29, 2021 | 20.62 | 21.00 | 20.62 | 20.91 | 12,011 | +0.15(+0.71%) |
Sep 28, 2021 | 21.00 | 21.05 | 20.77 | 20.77 | 19,456 | -0.12(-0.57%) |
Sep 27, 2021 | 20.73 | 21.12 | 20.57 | 20.89 | 26,056 | +0.25(+1.21%) |
Sep 24, 2021 | 20.33 | 20.77 | 20.04 | 20.64 | 27,207 | +0.42(+2.05%) |
Sep 23, 2021 | 20.30 | 20.40 | 20.18 | 20.22 | 25,517 | +0.01(+0.05%) |
Sep 22, 2021 | 19.62 | 20.26 | 19.57 | 20.21 | 28,052 | +0.68(+3.50%) |
Sep 21, 2021 | 19.21 | 19.57 | 19.17 | 19.53 | 26,112 | +0.18(+0.95%) |
Sep 20, 2021 | 19.46 | 19.62 | 19.21 | 19.34 | 25,240 | -0.31(-1.60%) |
Sep 17, 2021 | 19.74 | 19.74 | 19.53 | 19.66 | 37,877 | -0.15(-0.75%) |
Sep 16, 2021 | 19.66 | 19.85 | 19.48 | 19.81 | 47,530 | +0.18(+0.89%) |
Sep 15, 2021 | 19.91 | 20.19 | 19.39 | 19.63 | 109,778 | -0.28(-1.39%) |
Sep 14, 2021 | 20.06 | 20.12 | 19.75 | 19.91 | 15,458 | -0.18(-0.87%) |
Sep 13, 2021 | 20.20 | 20.42 | 19.96 | 20.08 | 17,721 | -0.16(-0.78%) |
Sep 10, 2021 | 20.13 | 20.29 | 20.13 | 20.24 | 22,515 | +0.18(+0.87%) |
Sep 09, 2021 | 20.52 | 20.52 | 20.00 | 20.06 | 18,639 | -0.34(-1.67%) |
Sep 08, 2021 | 20.39 | 20.54 | 20.31 | 20.41 | 65,968 | -0.09(-0.45%) |
Sep 07, 2021 | 20.58 | 20.58 | 20.41 | 20.50 | 60,557 | +0.01(+0.04%) |
Sep 03, 2021 | 20.59 | 20.59 | 20.31 | 20.49 | 22,663 | +0.10(+0.50%) |
Sep 02, 2021 | 20.54 | 20.54 | 20.31 | 20.39 | 18,978 | -0.05(-0.23%) |
Sep 01, 2021 | 20.46 | 20.52 | 20.33 | 20.43 | 15,166 | -0.02(-0.09%) |
Aug 31, 2021 | 20.54 | 20.60 | 20.31 | 20.45 | 20,649 | -0.06(-0.27%) |
Aug 30, 2021 | 20.54 | 20.54 | 20.47 | 20.51 | 6,555 | -0.04(-0.18%) |
Aug 27, 2021 | 20.73 | 20.73 | 20.45 | 20.54 | 9,366 | +0.09(+0.45%) |
Aug 26, 2021 | 20.43 | 20.55 | 20.32 | 20.45 | 8,241 | +0.05(+0.23%) |
Aug 25, 2021 | 20.18 | 20.52 | 20.18 | 20.41 | 33,389 | +0.14(+0.68%) |
Aug 24, 2021 | 20.54 | 20.57 | 20.18 | 20.27 | 14,843 | -0.18(-0.86%) |
Aug 23, 2021 | 20.59 | 20.59 | 20.37 | 20.44 | 7,861 | -0.14(-0.67%) |
Aug 20, 2021 | 20.52 | 20.58 | 20.41 | 20.58 | 16,879 | +0.17(+0.81%) |
Aug 19, 2021 | 20.64 | 20.67 | 20.33 | 20.42 | 18,022 | -0.15(-0.72%) |
Aug 18, 2021 | 20.58 | 20.86 | 20.55 | 20.56 | 24,926 | -0.10(-0.49%) |
Aug 17, 2021 | 20.72 | 20.91 | 20.54 | 20.66 | 105,258 | -0.06(-0.31%) |
Aug 16, 2021 | 20.83 | 20.86 | 20.73 | 20.73 | 4,661 | +0.00(+0.00%) |
Aug 13, 2021 | 20.69 | 20.89 | 20.50 | 20.73 | 12,444 | -0.11(-0.53%) |
Aug 12, 2021 | 20.86 | 20.96 | 20.72 | 20.84 | 13,302 | -0.05(-0.22%) |
Aug 11, 2021 | 20.91 | 21.03 | 20.58 | 20.89 | 7,070 | +0.06(+0.31%) |
Aug 10, 2021 | 20.85 | 20.92 | 20.73 | 20.82 | 7,783 | +0.05(+0.22%) |
Aug 09, 2021 | 20.96 | 20.96 | 20.64 | 20.78 | 13,562 | -0.09(-0.44%) |
Aug 06, 2021 | 20.62 | 21.00 | 20.62 | 20.87 | 32,976 | +0.25(+1.21%) |
Aug 05, 2021 | 20.18 | 20.67 | 20.18 | 20.62 | 51,182 | +0.58(+2.90%) |
Aug 04, 2021 | 20.08 | 20.17 | 20.00 | 20.04 | 10,380 | -0.16(-0.78%) |
Aug 03, 2021 | 20.12 | 20.41 | 19.92 | 20.19 | 17,981 | +0.06(+0.32%) |