Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.77 | 20.83 | 20.68 | 20.80 | 6,092,372 | -0.26(-1.24%) |
Oct 28, 2021 | 21.11 | 21.20 | 20.99 | 21.06 | 7,414,388 | +0.01(+0.04%) |
Oct 27, 2021 | 21.39 | 21.39 | 21.05 | 21.05 | 18,727,558 | -0.13(-0.62%) |
Oct 26, 2021 | 21.38 | 21.18 | 6,259,991 | -0.04(-0.17%) | ||
Oct 25, 2021 | 21.16 | 21.27 | 21.04 | 21.22 | 11,732,706 | -0.07(-0.35%) |
Oct 22, 2021 | 21.33 | 21.48 | 21.29 | 21.29 | 8,316,964 | -0.37(-1.71%) |
Oct 21, 2021 | 21.76 | 21.80 | 21.59 | 21.66 | 6,747,600 | -0.67(-2.98%) |
Oct 20, 2021 | 22.15 | 22.39 | 22.06 | 22.33 | 9,114,116 | -0.08(-0.37%) |
Oct 19, 2021 | 22.26 | 22.47 | 22.16 | 22.41 | 8,384,994 | +0.41(+1.85%) |
Oct 18, 2021 | 21.82 | 22.02 | 21.74 | 22.01 | 13,634,476 | +0.37(+1.71%) |
Oct 15, 2021 | 21.19 | 21.66 | 21.06 | 21.64 | 24,242,386 | +0.62(+2.95%) |
Oct 14, 2021 | 20.99 | 21.04 | 20.57 | 21.02 | 12,257,717 | +0.06(+0.26%) |
Oct 13, 2021 | 21.17 | 21.28 | 20.84 | 20.96 | 14,154,401 | +0.71(+3.52%) |
Oct 12, 2021 | 20.41 | 20.42 | 20.23 | 20.25 | 15,177,096 | +0.06(+0.27%) |
Oct 11, 2021 | 20.39 | 20.43 | 20.18 | 20.19 | 12,828,819 | -0.10(-0.50%) |
Oct 08, 2021 | 21.20 | 21.29 | 20.11 | 20.30 | 17,008,234 | -0.78(-3.69%) |
Oct 07, 2021 | 20.96 | 21.13 | 20.87 | 21.07 | 10,360,342 | +0.30(+1.43%) |
Oct 06, 2021 | 20.66 | 20.82 | 20.50 | 20.78 | 7,709,297 | -0.28(-1.32%) |
Oct 05, 2021 | 20.63 | 21.08 | 20.63 | 21.05 | 10,264,152 | +0.56(+2.71%) |
Oct 04, 2021 | 20.63 | 20.68 | 20.39 | 20.50 | 9,351,529 | -0.17(-0.81%) |
Oct 01, 2021 | 20.67 | 20.73 | 20.42 | 20.67 | 7,774,818 | +0.07(+0.36%) |
Sep 30, 2021 | 20.74 | 20.83 | 20.57 | 20.59 | 7,934,464 | -0.21(-1.02%) |
Sep 29, 2021 | 20.67 | 20.90 | 20.55 | 20.80 | 10,429,995 | +0.36(+1.77%) |
Sep 28, 2021 | 20.81 | 20.82 | 20.42 | 20.44 | 9,209,145 | -0.75(-3.54%) |
Sep 27, 2021 | 21.50 | 21.50 | 21.16 | 21.19 | 8,059,722 | -0.72(-3.29%) |
Sep 24, 2021 | 21.93 | 22.03 | 21.82 | 21.91 | 5,894,709 | -0.05(-0.21%) |
Sep 23, 2021 | 21.91 | 22.02 | 21.84 | 21.96 | 5,752,686 | +0.43(+1.98%) |
Sep 22, 2021 | 21.40 | 21.64 | 21.35 | 21.54 | 7,146,620 | +0.14(+0.65%) |
Sep 21, 2021 | 21.41 | 21.50 | 21.37 | 21.40 | 5,170,580 | +0.33(+1.58%) |
Sep 20, 2021 | 21.05 | 21.24 | 20.89 | 21.06 | 7,724,700 | -0.08(-0.39%) |
Sep 17, 2021 | 21.24 | 21.26 | 21.03 | 21.15 | 8,720,541 | -0.22(-1.04%) |
Sep 16, 2021 | 21.61 | 21.61 | 21.26 | 21.37 | 7,082,037 | -0.26(-1.20%) |
Sep 15, 2021 | 21.59 | 21.64 | 21.48 | 21.63 | 5,225,047 | +0.33(+1.56%) |
Sep 14, 2021 | 21.32 | 21.41 | 21.25 | 21.29 | 4,290,157 | +0.05(+0.22%) |
Sep 13, 2021 | 21.35 | 21.44 | 21.12 | 21.25 | 6,345,909 | -0.03(-0.13%) |
Sep 10, 2021 | 21.35 | 21.39 | 21.23 | 21.28 | 4,539,793 | +0.06(+0.26%) |
Sep 09, 2021 | 21.54 | 21.54 | 21.20 | 21.22 | 8,966,206 | -0.24(-1.12%) |
Sep 08, 2021 | 21.60 | 21.66 | 21.40 | 21.46 | 4,702,236 | -0.22(-1.02%) |
Sep 07, 2021 | 22.19 | 22.28 | 21.66 | 21.68 | 9,103,926 | -0.56(-2.50%) |
Sep 03, 2021 | 22.08 | 22.28 | 22.02 | 22.24 | 4,085,985 | +0.31(+1.39%) |
Sep 02, 2021 | 21.82 | 21.93 | 21.66 | 21.93 | 6,694,371 | +0.14(+0.64%) |
Sep 01, 2021 | 21.84 | 21.92 | 21.75 | 21.79 | 10,123,548 | -0.25(-1.13%) |
Aug 31, 2021 | 22.14 | 22.21 | 22.03 | 22.04 | 5,877,595 | +0.09(+0.42%) |
Aug 30, 2021 | 21.95 | 22.06 | 21.91 | 21.95 | 3,686,842 | -0.01(-0.04%) |
Aug 27, 2021 | 21.98 | 22.11 | 21.93 | 21.96 | 4,988,096 | +0.06(+0.30%) |
Aug 26, 2021 | 22.09 | 22.11 | 21.88 | 21.90 | 4,476,449 | -0.30(-1.33%) |
Aug 25, 2021 | 22.11 | 22.27 | 21.98 | 22.19 | 4,455,062 | +0.09(+0.42%) |
Aug 24, 2021 | 22.16 | 22.23 | 21.97 | 22.10 | 6,944,966 | -0.20(-0.91%) |
Aug 23, 2021 | 22.18 | 22.34 | 22.11 | 22.30 | 4,892,731 | +0.20(+0.92%) |
Aug 20, 2021 | 21.84 | 22.13 | 21.81 | 22.10 | 3,645,691 | +0.31(+1.40%) |
Aug 19, 2021 | 21.57 | 21.91 | 21.50 | 21.79 | 5,307,059 | +0.06(+0.30%) |
Aug 18, 2021 | 21.76 | 22.09 | 21.72 | 21.73 | 6,413,893 | -0.07(-0.34%) |
Aug 17, 2021 | 21.85 | 21.98 | 21.64 | 21.80 | 5,213,521 | +0.15(+0.68%) |
Aug 16, 2021 | 21.79 | 21.85 | 21.58 | 21.66 | 3,928,268 | -0.21(-0.97%) |
Aug 13, 2021 | 21.65 | 21.97 | 21.63 | 21.87 | 3,983,468 | +0.29(+1.33%) |
Aug 12, 2021 | 21.38 | 21.70 | 21.33 | 21.58 | 4,482,069 | +0.31(+1.44%) |
Aug 11, 2021 | 21.14 | 21.28 | 21.12 | 21.28 | 3,087,830 | +0.19(+0.92%) |
Aug 10, 2021 | 21.26 | 21.36 | 21.04 | 21.08 | 5,180,355 | -0.09(-0.44%) |
Aug 09, 2021 | 21.07 | 21.22 | 21.06 | 21.17 | 5,313,928 | +0.06(+0.31%) |
Aug 06, 2021 | 20.79 | 21.11 | 20.76 | 21.11 | 4,394,837 | +0.21(+1.02%) |
Aug 05, 2021 | 21.04 | 21.09 | 20.85 | 20.90 | 5,676,621 | -0.06(-0.27%) |
Aug 04, 2021 | 21.00 | 21.05 | 20.84 | 20.95 | 6,121,618 | -0.22(-1.05%) |
Aug 03, 2021 | 20.85 | 21.22 | 20.85 | 21.17 | 7,139,670 | +0.56(+2.74%) |