Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.60 | 22.99 | 22.58 | 22.86 | 17,974 | +0.23(+1.01%) |
Oct 28, 2021 | 22.53 | 22.69 | 22.50 | 22.63 | 10,736 | +0.01(+0.04%) |
Oct 27, 2021 | 22.95 | 23.03 | 22.60 | 22.62 | 15,591 | -0.39(-1.68%) |
Oct 26, 2021 | 23.04 | 23.10 | 23.01 | 24,675 | -0.08(-0.34%) | |
Oct 25, 2021 | 22.82 | 23.10 | 22.43 | 23.09 | 19,396 | +0.27(+1.19%) |
Oct 22, 2021 | 22.65 | 22.87 | 22.52 | 22.81 | 15,716 | +0.17(+0.74%) |
Oct 21, 2021 | 22.35 | 22.79 | 22.35 | 22.65 | 16,953 | +0.17(+0.74%) |
Oct 20, 2021 | 21.93 | 22.65 | 21.92 | 22.48 | 36,299 | +0.69(+3.15%) |
Oct 19, 2021 | 21.61 | 21.89 | 21.55 | 21.79 | 13,818 | +0.12(+0.57%) |
Oct 18, 2021 | 21.55 | 21.76 | 21.38 | 21.67 | 18,199 | +0.15(+0.69%) |
Oct 15, 2021 | 21.91 | 21.94 | 21.51 | 21.52 | 47,991 | -0.14(-0.65%) |
Oct 14, 2021 | 21.56 | 21.92 | 21.50 | 21.66 | 16,987 | +0.14(+0.65%) |
Oct 13, 2021 | 21.54 | 21.66 | 21.20 | 21.52 | 12,129 | +0.21(+0.99%) |
Oct 12, 2021 | 21.26 | 21.40 | 21.12 | 21.31 | 10,327 | +0.25(+1.17%) |
Oct 11, 2021 | 21.57 | 21.57 | 20.99 | 21.06 | 15,038 | -0.51(-2.36%) |
Oct 08, 2021 | 21.51 | 21.77 | 21.33 | 21.57 | 22,404 | +0.05(+0.25%) |
Oct 07, 2021 | 21.21 | 21.77 | 21.15 | 21.52 | 27,064 | +0.55(+2.60%) |
Oct 06, 2021 | 21.03 | 21.42 | 20.90 | 20.98 | 24,205 | -0.26(-1.24%) |
Oct 05, 2021 | 21.14 | 21.33 | 20.90 | 21.24 | 29,470 | +0.22(+1.05%) |
Oct 04, 2021 | 20.84 | 21.25 | 20.84 | 21.02 | 22,928 | +0.25(+1.19%) |
Oct 01, 2021 | 20.48 | 20.84 | 20.40 | 20.77 | 22,554 | +0.29(+1.42%) |
Sep 30, 2021 | 21.04 | 21.04 | 20.45 | 20.48 | 26,677 | -0.43(-2.06%) |
Sep 29, 2021 | 20.97 | 21.12 | 20.77 | 20.91 | 20,687 | -0.07(-0.34%) |
Sep 28, 2021 | 21.50 | 21.73 | 20.86 | 20.99 | 21,828 | -0.49(-2.29%) |
Sep 27, 2021 | 21.19 | 21.66 | 21.02 | 21.48 | 18,402 | +0.40(+1.92%) |
Sep 24, 2021 | 21.20 | 21.22 | 21.02 | 21.07 | 17,241 | -0.04(-0.21%) |
Sep 23, 2021 | 21.18 | 21.63 | 20.69 | 21.12 | 70,772 | -0.07(-0.33%) |
Sep 22, 2021 | 20.96 | 21.32 | 20.88 | 21.19 | 35,982 | +0.34(+1.65%) |
Sep 21, 2021 | 21.13 | 21.46 | 20.78 | 20.84 | 27,060 | -0.10(-0.46%) |
Sep 20, 2021 | 21.38 | 21.52 | 20.85 | 20.94 | 50,251 | -0.62(-2.86%) |
Sep 17, 2021 | 21.21 | 21.68 | 21.21 | 21.56 | 73,391 | +0.41(+1.96%) |
Sep 16, 2021 | 21.13 | 21.55 | 20.96 | 21.14 | 17,411 | +0.00(+0.00%) |
Sep 15, 2021 | 21.11 | 21.45 | 21.04 | 21.14 | 27,001 | +0.07(+0.33%) |
Sep 14, 2021 | 21.25 | 21.49 | 20.95 | 21.07 | 30,184 | -0.11(-0.50%) |
Sep 13, 2021 | 21.21 | 21.31 | 20.90 | 21.18 | 27,887 | +0.19(+0.92%) |
Sep 10, 2021 | 21.64 | 21.72 | 20.93 | 20.99 | 23,874 | -0.37(-1.73%) |
Sep 09, 2021 | 21.20 | 21.59 | 21.09 | 21.35 | 30,803 | +0.15(+0.71%) |
Sep 08, 2021 | 21.02 | 21.21 | 21.00 | 21.21 | 24,163 | +0.06(+0.29%) |
Sep 07, 2021 | 21.10 | 21.49 | 20.98 | 21.14 | 45,808 | -0.04(-0.21%) |
Sep 03, 2021 | 21.13 | 21.29 | 21.03 | 21.19 | 40,348 | -0.11(-0.50%) |
Sep 02, 2021 | 21.17 | 21.33 | 20.88 | 21.29 | 34,109 | +0.14(+0.67%) |
Sep 01, 2021 | 21.07 | 21.26 | 20.91 | 21.15 | 19,600 | +0.18(+0.88%) |
Aug 31, 2021 | 20.84 | 21.33 | 20.73 | 20.97 | 54,377 | +0.15(+0.72%) |
Aug 30, 2021 | 20.56 | 20.87 | 20.56 | 20.82 | 30,832 | +0.21(+1.02%) |
Aug 27, 2021 | 20.33 | 20.74 | 20.33 | 20.61 | 24,579 | +0.43(+2.14%) |
Aug 26, 2021 | 20.69 | 20.69 | 20.09 | 20.18 | 30,635 | -0.67(-3.21%) |
Aug 25, 2021 | 20.21 | 20.88 | 19.99 | 20.84 | 57,100 | +0.73(+3.63%) |
Aug 24, 2021 | 20.30 | 20.39 | 20.02 | 20.11 | 29,014 | +0.03(+0.13%) |
Aug 23, 2021 | 20.48 | 20.48 | 20.00 | 20.09 | 46,255 | -0.23(-1.13%) |
Aug 20, 2021 | 20.13 | 20.50 | 20.13 | 20.32 | 34,873 | +0.08(+0.39%) |
Aug 19, 2021 | 19.89 | 20.46 | 19.83 | 20.24 | 32,907 | +0.11(+0.52%) |
Aug 18, 2021 | 20.33 | 20.69 | 20.03 | 20.13 | 23,618 | -0.23(-1.12%) |
Aug 17, 2021 | 20.82 | 20.82 | 20.04 | 20.36 | 38,661 | -0.64(-3.06%) |
Aug 16, 2021 | 21.58 | 21.58 | 20.85 | 21.00 | 32,514 | -0.57(-2.64%) |
Aug 13, 2021 | 21.96 | 22.07 | 21.47 | 21.57 | 29,662 | -0.39(-1.75%) |
Aug 12, 2021 | 21.84 | 22.14 | 21.53 | 21.96 | 59,121 | +0.12(+0.56%) |
Aug 11, 2021 | 21.55 | 21.90 | 21.25 | 21.83 | 42,934 | +0.30(+1.38%) |
Aug 10, 2021 | 21.37 | 21.84 | 21.12 | 21.54 | 47,747 | +0.01(+0.04%) |
Aug 09, 2021 | 21.09 | 21.91 | 20.33 | 21.53 | 182,272 | +2.29(+11.92%) |
Aug 06, 2021 | 19.34 | 19.43 | 19.02 | 19.24 | 31,483 | +0.04(+0.18%) |
Aug 05, 2021 | 18.93 | 19.46 | 18.93 | 19.20 | 40,374 | +0.25(+1.34%) |
Aug 04, 2021 | 19.01 | 19.20 | 18.88 | 18.95 | 48,506 | -0.25(-1.32%) |
Aug 03, 2021 | 19.25 | 19.33 | 18.74 | 19.20 | 72,097 | -0.09(-0.45%) |