Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.72 | 22.07 | 21.59 | 21.72 | 623,502 | -0.14(-0.64%) |
Oct 28, 2021 | 21.50 | 21.96 | 21.44 | 21.86 | 515,936 | +0.32(+1.51%) |
Oct 27, 2021 | 21.79 | 21.83 | 21.46 | 21.54 | 615,124 | -0.43(-1.94%) |
Oct 26, 2021 | 22.08 | 21.96 | 697,233 | -0.05(-0.21%) | ||
Oct 25, 2021 | 21.68 | 22.06 | 21.61 | 22.01 | 413,214 | +0.42(+1.93%) |
Oct 22, 2021 | 21.55 | 21.78 | 21.37 | 21.59 | 292,677 | -0.05(-0.21%) |
Oct 21, 2021 | 21.56 | 21.82 | 21.40 | 21.64 | 289,217 | -0.04(-0.17%) |
Oct 20, 2021 | 21.31 | 22.12 | 21.07 | 21.68 | 482,302 | +0.51(+2.41%) |
Oct 19, 2021 | 21.33 | 21.39 | 21.11 | 21.17 | 400,703 | +0.09(+0.44%) |
Oct 18, 2021 | 21.26 | 21.31 | 20.92 | 21.07 | 451,800 | -0.25(-1.17%) |
Oct 15, 2021 | 22.07 | 22.08 | 21.32 | 21.32 | 645,996 | -0.44(-2.04%) |
Oct 14, 2021 | 21.99 | 22.05 | 21.69 | 21.77 | 370,307 | +0.07(+0.34%) |
Oct 13, 2021 | 21.56 | 21.74 | 21.41 | 21.69 | 279,211 | +0.15(+0.69%) |
Oct 12, 2021 | 21.78 | 22.01 | 21.39 | 21.55 | 275,698 | -0.28(-1.27%) |
Oct 11, 2021 | 22.27 | 22.30 | 21.82 | 21.82 | 636,442 | -0.06(-0.30%) |
Oct 08, 2021 | 21.94 | 22.19 | 21.78 | 21.89 | 271,822 | -0.10(-0.46%) |
Oct 07, 2021 | 22.02 | 22.29 | 21.94 | 21.99 | 312,530 | +0.23(+1.06%) |
Oct 06, 2021 | 21.58 | 21.85 | 21.37 | 21.76 | 321,151 | -0.12(-0.55%) |
Oct 05, 2021 | 21.74 | 22.01 | 21.63 | 21.88 | 368,274 | +0.10(+0.47%) |
Oct 04, 2021 | 21.42 | 21.91 | 21.40 | 21.78 | 457,603 | +0.35(+1.64%) |
Oct 01, 2021 | 21.43 | 21.82 | 21.21 | 21.43 | 391,210 | +0.28(+1.31%) |
Sep 30, 2021 | 21.33 | 21.44 | 21.08 | 21.15 | 267,781 | -0.19(-0.87%) |
Sep 29, 2021 | 21.55 | 21.72 | 21.28 | 21.33 | 408,649 | -0.04(-0.17%) |
Sep 28, 2021 | 21.83 | 22.15 | 21.34 | 21.37 | 406,029 | -0.64(-2.91%) |
Sep 27, 2021 | 21.91 | 22.49 | 21.75 | 22.01 | 483,990 | +0.19(+0.89%) |
Sep 24, 2021 | 20.80 | 22.03 | 20.80 | 21.81 | 717,750 | +1.00(+4.81%) |
Sep 23, 2021 | 20.83 | 21.18 | 20.80 | 20.81 | 385,321 | +0.09(+0.45%) |
Sep 22, 2021 | 20.02 | 20.97 | 19.94 | 20.72 | 736,471 | +0.82(+4.14%) |
Sep 21, 2021 | 19.90 | 20.11 | 19.59 | 19.90 | 959,327 | +0.30(+1.51%) |
Sep 20, 2021 | 19.68 | 19.75 | 19.37 | 19.60 | 466,267 | -0.57(-2.80%) |
Sep 17, 2021 | 20.11 | 20.40 | 19.89 | 20.16 | 984,705 | +0.06(+0.28%) |
Sep 16, 2021 | 20.20 | 20.43 | 20.01 | 20.11 | 612,272 | +0.17(+0.84%) |
Sep 15, 2021 | 19.42 | 20.05 | 19.31 | 19.94 | 301,974 | +0.49(+2.53%) |
Sep 14, 2021 | 19.88 | 19.88 | 19.12 | 19.45 | 564,401 | -0.18(-0.90%) |
Sep 13, 2021 | 19.42 | 19.67 | 19.26 | 19.63 | 345,988 | +0.36(+1.87%) |
Sep 10, 2021 | 19.66 | 19.71 | 19.26 | 19.27 | 356,156 | -0.33(-1.70%) |
Sep 09, 2021 | 19.47 | 19.79 | 19.35 | 19.60 | 485,556 | -0.02(-0.09%) |
Sep 08, 2021 | 20.08 | 20.33 | 19.61 | 19.62 | 494,374 | -0.59(-2.92%) |
Sep 07, 2021 | 20.51 | 20.65 | 20.06 | 20.21 | 582,192 | -0.40(-1.93%) |
Sep 03, 2021 | 20.97 | 20.97 | 20.48 | 20.61 | 474,326 | -0.49(-2.32%) |
Sep 02, 2021 | 21.24 | 21.51 | 20.95 | 21.10 | 322,603 | -0.06(-0.26%) |
Sep 01, 2021 | 21.10 | 21.34 | 21.08 | 21.15 | 316,324 | +0.16(+0.75%) |
Aug 31, 2021 | 20.86 | 21.16 | 20.80 | 20.99 | 571,052 | +0.04(+0.18%) |
Aug 30, 2021 | 21.16 | 21.16 | 20.79 | 20.96 | 357,021 | -0.19(-0.92%) |
Aug 27, 2021 | 20.21 | 21.24 | 20.21 | 21.15 | 795,427 | +0.89(+4.37%) |
Aug 26, 2021 | 20.50 | 20.57 | 20.18 | 20.26 | 270,748 | -0.18(-0.86%) |
Aug 25, 2021 | 20.37 | 20.56 | 20.13 | 20.44 | 318,665 | +0.03(+0.14%) |
Aug 24, 2021 | 20.21 | 20.55 | 20.19 | 20.41 | 276,398 | +0.18(+0.87%) |
Aug 23, 2021 | 20.26 | 20.45 | 20.14 | 20.24 | 376,563 | +0.08(+0.41%) |
Aug 20, 2021 | 19.46 | 20.18 | 19.46 | 20.15 | 373,362 | +0.51(+2.58%) |
Aug 19, 2021 | 20.02 | 20.14 | 19.50 | 19.65 | 682,290 | -0.66(-3.27%) |
Aug 18, 2021 | 20.28 | 20.59 | 20.08 | 20.31 | 496,203 | +0.15(+0.73%) |
Aug 17, 2021 | 20.14 | 20.46 | 19.83 | 20.16 | 660,506 | -0.23(-1.13%) |
Aug 16, 2021 | 20.21 | 20.54 | 19.84 | 20.39 | 703,599 | +0.00(+0.00%) |
Aug 13, 2021 | 20.58 | 20.58 | 20.18 | 20.39 | 432,240 | -0.08(-0.41%) |
Aug 12, 2021 | 20.68 | 20.68 | 20.25 | 20.48 | 347,550 | -0.21(-1.03%) |
Aug 11, 2021 | 20.63 | 20.80 | 20.46 | 20.69 | 288,713 | +0.10(+0.49%) |
Aug 10, 2021 | 20.30 | 20.64 | 19.96 | 20.59 | 438,632 | +0.27(+1.32%) |
Aug 09, 2021 | 20.62 | 20.85 | 19.99 | 20.32 | 453,041 | -0.45(-2.18%) |
Aug 06, 2021 | 20.93 | 21.28 | 20.67 | 20.77 | 390,055 | -0.01(-0.04%) |
Aug 05, 2021 | 20.27 | 20.87 | 19.78 | 20.78 | 616,924 | +0.39(+1.90%) |
Aug 04, 2021 | 20.06 | 20.55 | 19.96 | 20.39 | 696,945 | +0.01(+0.05%) |
Aug 03, 2021 | 20.48 | 20.48 | 19.75 | 20.38 | 633,877 | -0.11(-0.54%) |