Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.60 | 22.69 | 22.04 | 22.42 | 511,605 | -0.06(-0.26%) |
Oct 28, 2021 | 22.04 | 22.69 | 22.01 | 22.47 | 384,270 | +0.58(+2.66%) |
Oct 27, 2021 | 22.38 | 22.38 | 21.82 | 21.89 | 380,837 | -0.52(-2.30%) |
Oct 26, 2021 | 23.11 | 22.40 | 22.41 | 325,380 | -0.67(-2.91%) | |
Oct 25, 2021 | 22.50 | 23.15 | 22.50 | 23.08 | 372,301 | +0.61(+2.73%) |
Oct 22, 2021 | 22.50 | 22.70 | 22.21 | 22.46 | 185,390 | -0.18(-0.77%) |
Oct 21, 2021 | 22.08 | 23.02 | 21.87 | 22.64 | 282,312 | +0.78(+3.56%) |
Oct 20, 2021 | 22.25 | 22.67 | 21.81 | 21.86 | 279,783 | -0.39(-1.75%) |
Oct 19, 2021 | 22.37 | 22.59 | 21.90 | 22.25 | 437,855 | -0.03(-0.13%) |
Oct 18, 2021 | 21.44 | 22.32 | 21.18 | 22.28 | 341,970 | +0.75(+3.48%) |
Oct 15, 2021 | 22.85 | 23.06 | 21.52 | 21.53 | 354,967 | -0.74(-3.32%) |
Oct 14, 2021 | 22.11 | 22.41 | 21.75 | 22.27 | 331,290 | +0.55(+2.55%) |
Oct 13, 2021 | 22.04 | 22.06 | 21.31 | 21.72 | 345,113 | -0.19(-0.89%) |
Oct 12, 2021 | 21.39 | 21.95 | 21.20 | 21.91 | 449,314 | +0.64(+3.02%) |
Oct 11, 2021 | 21.52 | 22.05 | 21.24 | 21.27 | 560,342 | +0.00(+0.00%) |
Oct 08, 2021 | 21.83 | 21.83 | 21.05 | 21.27 | 380,030 | -0.58(-2.67%) |
Oct 07, 2021 | 21.70 | 22.20 | 21.66 | 21.85 | 317,272 | +0.58(+2.74%) |
Oct 06, 2021 | 21.77 | 22.04 | 21.04 | 21.27 | 463,814 | -0.86(-3.87%) |
Oct 05, 2021 | 22.32 | 22.89 | 22.02 | 22.12 | 383,418 | -0.23(-1.04%) |
Oct 04, 2021 | 21.99 | 22.70 | 21.80 | 22.36 | 315,887 | +0.18(+0.79%) |
Oct 01, 2021 | 21.75 | 22.41 | 21.32 | 22.18 | 642,579 | +0.58(+2.70%) |
Sep 30, 2021 | 23.61 | 23.61 | 21.60 | 21.60 | 945,012 | -2.25(-9.42%) |
Sep 29, 2021 | 23.82 | 23.90 | 23.31 | 23.84 | 370,459 | +0.33(+1.41%) |
Sep 28, 2021 | 23.67 | 24.18 | 23.21 | 23.51 | 436,490 | -0.27(-1.14%) |
Sep 27, 2021 | 22.88 | 24.18 | 22.78 | 23.79 | 535,817 | +1.12(+4.93%) |
Sep 24, 2021 | 23.35 | 23.74 | 22.55 | 22.67 | 704,655 | -1.07(-4.50%) |
Sep 23, 2021 | 23.66 | 24.28 | 23.55 | 23.74 | 497,729 | +0.35(+1.50%) |
Sep 22, 2021 | 22.45 | 23.52 | 22.21 | 23.39 | 653,159 | +1.17(+5.25%) |
Sep 21, 2021 | 21.92 | 22.44 | 21.53 | 22.22 | 480,904 | +0.58(+2.70%) |
Sep 20, 2021 | 20.82 | 21.70 | 20.62 | 21.64 | 629,106 | +0.01(+0.05%) |
Sep 17, 2021 | 21.72 | 22.24 | 21.30 | 21.63 | 1,174,989 | +0.00(+0.00%) |
Sep 16, 2021 | 21.60 | 22.03 | 21.47 | 21.63 | 397,501 | -0.10(-0.45%) |
Sep 15, 2021 | 20.99 | 21.74 | 20.99 | 21.73 | 451,719 | +0.61(+2.90%) |
Sep 14, 2021 | 21.63 | 21.63 | 20.97 | 21.11 | 389,732 | -0.49(-2.25%) |
Sep 13, 2021 | 22.15 | 22.18 | 21.22 | 21.60 | 606,489 | -0.41(-1.86%) |
Sep 10, 2021 | 22.77 | 22.91 | 21.96 | 22.01 | 409,094 | -0.53(-2.37%) |
Sep 09, 2021 | 21.92 | 22.78 | 21.68 | 22.54 | 568,324 | +0.74(+3.39%) |
Sep 08, 2021 | 22.67 | 23.03 | 21.42 | 21.80 | 994,822 | -1.09(-4.74%) |
Sep 07, 2021 | 23.93 | 24.58 | 22.85 | 22.89 | 711,440 | -0.62(-2.64%) |
Sep 03, 2021 | 23.96 | 24.45 | 23.26 | 23.51 | 759,615 | -0.78(-3.19%) |
Sep 02, 2021 | 25.05 | 25.05 | 23.66 | 24.28 | 684,137 | -0.54(-2.19%) |
Sep 01, 2021 | 25.68 | 25.68 | 23.50 | 24.83 | 1,903,191 | +1.00(+4.19%) |
Aug 31, 2021 | 24.20 | 24.33 | 22.76 | 23.83 | 1,080,405 | -0.26(-1.09%) |
Aug 30, 2021 | 24.23 | 24.59 | 23.71 | 24.09 | 480,972 | +0.08(+0.32%) |
Aug 27, 2021 | 23.16 | 24.12 | 22.99 | 24.01 | 302,769 | +1.00(+4.34%) |
Aug 26, 2021 | 23.37 | 23.83 | 22.51 | 23.01 | 336,819 | -0.82(-3.46%) |
Aug 25, 2021 | 24.22 | 24.54 | 23.63 | 23.84 | 339,718 | -0.32(-1.32%) |
Aug 24, 2021 | 23.09 | 24.53 | 23.09 | 24.16 | 526,222 | +1.17(+5.10%) |
Aug 23, 2021 | 23.65 | 24.00 | 22.83 | 22.99 | 473,649 | -0.13(-0.54%) |
Aug 20, 2021 | 22.92 | 23.59 | 22.49 | 23.11 | 521,248 | +0.27(+1.19%) |
Aug 19, 2021 | 22.41 | 23.33 | 22.41 | 22.84 | 313,514 | -0.08(-0.34%) |
Aug 18, 2021 | 22.23 | 23.51 | 22.05 | 22.92 | 420,222 | +0.63(+2.83%) |
Aug 17, 2021 | 22.28 | 22.65 | 21.69 | 22.29 | 376,108 | -0.60(-2.63%) |
Aug 16, 2021 | 22.42 | 23.23 | 22.10 | 22.89 | 275,009 | +0.09(+0.38%) |
Aug 13, 2021 | 22.89 | 23.31 | 22.48 | 22.80 | 461,236 | -0.38(-1.63%) |
Aug 12, 2021 | 23.13 | 23.66 | 22.73 | 23.18 | 326,494 | -0.14(-0.58%) |
Aug 11, 2021 | 23.43 | 23.60 | 22.54 | 23.32 | 339,283 | -0.29(-1.23%) |
Aug 10, 2021 | 22.37 | 23.95 | 22.16 | 23.61 | 514,478 | +1.22(+5.45%) |
Aug 09, 2021 | 22.97 | 22.97 | 21.95 | 22.39 | 659,734 | -0.79(-3.43%) |
Aug 06, 2021 | 23.18 | 23.66 | 22.89 | 23.18 | 312,502 | +0.39(+1.70%) |
Aug 05, 2021 | 22.24 | 23.48 | 22.05 | 22.79 | 465,933 | +0.79(+3.57%) |
Aug 04, 2021 | 23.83 | 24.03 | 21.96 | 22.01 | 686,257 | -2.39(-9.81%) |
Aug 03, 2021 | 24.26 | 24.49 | 22.94 | 24.40 | 373,633 | +0.41(+1.70%) |