Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.62 | 20.64 | 20.56 | 20.63 | 496,141 | -0.12(-0.58%) |
Oct 28, 2021 | 20.59 | 20.75 | 20.58 | 20.75 | 542,844 | +0.14(+0.67%) |
Oct 27, 2021 | 20.67 | 20.70 | 20.60 | 20.61 | 742,831 | -0.06(-0.29%) |
Oct 26, 2021 | 20.70 | 20.67 | 527,051 | -0.02(-0.08%) | ||
Oct 25, 2021 | 20.70 | 20.70 | 20.61 | 20.69 | 693,379 | +0.07(+0.33%) |
Oct 22, 2021 | 20.65 | 20.73 | 20.55 | 20.62 | 999,670 | +0.07(+0.33%) |
Oct 21, 2021 | 20.59 | 20.62 | 20.53 | 20.55 | 514,350 | -0.27(-1.32%) |
Oct 20, 2021 | 20.72 | 20.84 | 20.69 | 20.83 | 616,239 | +0.14(+0.66%) |
Oct 19, 2021 | 20.66 | 20.74 | 20.66 | 20.69 | 674,444 | +0.17(+0.84%) |
Oct 18, 2021 | 20.46 | 20.56 | 20.44 | 20.52 | 663,598 | -0.01(-0.04%) |
Oct 15, 2021 | 20.49 | 20.57 | 20.45 | 20.53 | 1,543,977 | -0.01(-0.04%) |
Oct 14, 2021 | 20.40 | 20.54 | 20.40 | 20.54 | 973,241 | +0.27(+1.35%) |
Oct 13, 2021 | 20.24 | 20.33 | 20.24 | 20.26 | 849,331 | +0.40(+2.03%) |
Oct 12, 2021 | 19.87 | 19.91 | 19.83 | 19.86 | 759,188 | -0.03(-0.17%) |
Oct 11, 2021 | 19.95 | 20.02 | 19.89 | 19.89 | 423,518 | -0.07(-0.34%) |
Oct 08, 2021 | 19.95 | 20.01 | 19.93 | 19.96 | 813,959 | +0.10(+0.52%) |
Oct 07, 2021 | 19.84 | 19.96 | 19.84 | 19.86 | 986,274 | +0.03(+0.13%) |
Oct 06, 2021 | 19.66 | 19.86 | 19.60 | 19.83 | 1,095,493 | +0.21(+1.09%) |
Oct 05, 2021 | 19.55 | 19.67 | 19.55 | 19.62 | 530,551 | -0.09(-0.48%) |
Oct 04, 2021 | 19.82 | 19.87 | 19.70 | 19.71 | 798,250 | +0.06(+0.31%) |
Oct 01, 2021 | 19.58 | 19.67 | 19.48 | 19.65 | 819,222 | +0.12(+0.61%) |
Sep 30, 2021 | 19.65 | 19.70 | 19.53 | 19.53 | 1,333,519 | -0.03(-0.13%) |
Sep 29, 2021 | 19.62 | 19.68 | 19.54 | 19.56 | 942,550 | -0.13(-0.65%) |
Sep 28, 2021 | 19.71 | 19.71 | 19.61 | 19.69 | 666,485 | -0.33(-1.63%) |
Sep 27, 2021 | 19.95 | 20.07 | 19.95 | 20.01 | 503,499 | +0.37(+1.88%) |
Sep 24, 2021 | 19.66 | 19.72 | 19.64 | 19.65 | 492,352 | -0.29(-1.46%) |
Sep 23, 2021 | 19.89 | 19.99 | 19.88 | 19.94 | 548,554 | +0.27(+1.40%) |
Sep 22, 2021 | 19.73 | 19.85 | 19.65 | 19.66 | 1,369,110 | -0.01(-0.04%) |
Sep 21, 2021 | 19.79 | 19.83 | 19.67 | 19.67 | 793,153 | +0.03(+0.17%) |
Sep 20, 2021 | 19.73 | 19.76 | 19.54 | 19.64 | 1,152,880 | -0.27(-1.38%) |
Sep 17, 2021 | 20.01 | 20.01 | 19.90 | 19.91 | 482,939 | -0.04(-0.21%) |
Sep 16, 2021 | 19.93 | 19.98 | 19.86 | 19.95 | 318,367 | -0.10(-0.51%) |
Sep 15, 2021 | 19.93 | 20.06 | 19.90 | 20.06 | 503,379 | +0.13(+0.65%) |
Sep 14, 2021 | 20.10 | 20.11 | 19.89 | 19.93 | 606,153 | -0.04(-0.21%) |
Sep 13, 2021 | 20.01 | 20.01 | 19.90 | 19.97 | 940,979 | -0.03(-0.17%) |
Sep 10, 2021 | 20.24 | 20.24 | 20.00 | 20.01 | 814,157 | +0.02(+0.09%) |
Sep 09, 2021 | 20.01 | 20.03 | 19.93 | 19.99 | 1,202,743 | +0.10(+0.52%) |
Sep 08, 2021 | 19.99 | 19.99 | 19.85 | 19.89 | 651,879 | -0.24(-1.19%) |
Sep 07, 2021 | 20.15 | 20.20 | 20.11 | 20.13 | 366,646 | +0.03(+0.17%) |
Sep 03, 2021 | 20.08 | 20.12 | 20.05 | 20.09 | 513,049 | -0.01(-0.04%) |
Sep 02, 2021 | 20.02 | 20.12 | 20.02 | 20.10 | 561,329 | +0.09(+0.47%) |
Sep 01, 2021 | 20.01 | 20.08 | 20.01 | 20.01 | 1,026,033 | +0.19(+0.95%) |
Aug 31, 2021 | 19.88 | 19.88 | 19.78 | 19.82 | 1,817,610 | -0.26(-1.28%) |
Aug 30, 2021 | 20.02 | 20.10 | 20.02 | 20.07 | 557,784 | +0.12(+0.60%) |
Aug 27, 2021 | 19.82 | 19.97 | 19.78 | 19.95 | 443,554 | +0.09(+0.43%) |
Aug 26, 2021 | 19.92 | 19.94 | 19.84 | 19.87 | 834,904 | -0.09(-0.47%) |
Aug 25, 2021 | 19.90 | 19.99 | 19.89 | 19.96 | 332,335 | +0.02(+0.09%) |
Aug 24, 2021 | 19.88 | 19.98 | 19.88 | 19.95 | 284,502 | +0.13(+0.65%) |
Aug 23, 2021 | 19.80 | 19.85 | 19.76 | 19.82 | 693,636 | -0.19(-0.94%) |
Aug 20, 2021 | 19.94 | 20.02 | 19.91 | 20.01 | 1,576,617 | +0.20(+1.00%) |
Aug 19, 2021 | 19.72 | 19.89 | 19.71 | 19.81 | 1,598,475 | -0.22(-1.11%) |
Aug 18, 2021 | 20.03 | 20.15 | 20.01 | 20.03 | 784,318 | +0.15(+0.73%) |
Aug 17, 2021 | 19.81 | 19.93 | 19.79 | 19.89 | 771,982 | -0.35(-1.74%) |
Aug 16, 2021 | 20.20 | 20.25 | 20.14 | 20.24 | 964,231 | -0.03(-0.13%) |
Aug 13, 2021 | 20.26 | 20.29 | 20.22 | 20.26 | 480,720 | -0.01(-0.04%) |
Aug 12, 2021 | 20.29 | 20.29 | 20.18 | 20.27 | 756,773 | -0.01(-0.04%) |
Aug 11, 2021 | 20.31 | 20.31 | 20.22 | 20.28 | 570,822 | -0.13(-0.63%) |
Aug 10, 2021 | 20.37 | 20.43 | 20.37 | 20.41 | 590,073 | +0.19(+0.93%) |
Aug 09, 2021 | 20.22 | 20.25 | 20.18 | 20.22 | 615,803 | -0.01(-0.04%) |
Aug 06, 2021 | 20.28 | 20.28 | 20.19 | 20.23 | 1,214,481 | -0.07(-0.34%) |
Aug 05, 2021 | 20.25 | 20.34 | 20.25 | 20.30 | 639,083 | +0.01(+0.04%) |
Aug 04, 2021 | 20.31 | 20.37 | 20.26 | 20.29 | 810,280 | +0.24(+1.20%) |
Aug 03, 2021 | 19.90 | 20.05 | 19.88 | 20.05 | 1,035,896 | +0.15(+0.78%) |