Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.95 | 23.34 | 22.93 | 23.21 | 17,701 | +0.23(+1.01%) |
Oct 28, 2021 | 22.88 | 23.04 | 22.84 | 22.98 | 10,573 | +0.01(+0.04%) |
Oct 27, 2021 | 23.30 | 23.39 | 22.95 | 22.97 | 15,354 | -0.39(-1.68%) |
Oct 26, 2021 | 23.40 | 23.45 | 23.36 | 24,301 | -0.08(-0.34%) | |
Oct 25, 2021 | 23.18 | 23.45 | 22.77 | 23.44 | 19,102 | +0.28(+1.20%) |
Oct 22, 2021 | 23.00 | 23.22 | 22.86 | 23.17 | 15,477 | +0.17(+0.74%) |
Oct 21, 2021 | 22.69 | 23.14 | 22.69 | 23.00 | 16,696 | +0.17(+0.74%) |
Oct 20, 2021 | 22.26 | 23.00 | 22.26 | 22.83 | 35,748 | +0.70(+3.15%) |
Oct 19, 2021 | 21.94 | 22.23 | 21.88 | 22.13 | 13,609 | +0.13(+0.57%) |
Oct 18, 2021 | 21.88 | 22.09 | 21.71 | 22.01 | 17,923 | +0.15(+0.69%) |
Oct 15, 2021 | 22.25 | 22.28 | 21.84 | 21.85 | 47,263 | -0.14(-0.65%) |
Oct 14, 2021 | 21.89 | 22.26 | 21.83 | 22.00 | 16,729 | +0.14(+0.65%) |
Oct 13, 2021 | 21.87 | 22.00 | 21.53 | 21.85 | 11,945 | +0.21(+0.99%) |
Oct 12, 2021 | 21.59 | 21.73 | 21.44 | 21.64 | 10,170 | +0.25(+1.17%) |
Oct 11, 2021 | 21.91 | 21.91 | 21.32 | 21.39 | 14,810 | -0.52(-2.36%) |
Oct 08, 2021 | 21.84 | 22.10 | 21.66 | 21.91 | 22,064 | +0.05(+0.25%) |
Oct 07, 2021 | 21.54 | 22.10 | 21.48 | 21.85 | 26,654 | +0.55(+2.60%) |
Oct 06, 2021 | 21.35 | 21.75 | 21.22 | 21.30 | 23,837 | -0.27(-1.24%) |
Oct 05, 2021 | 21.47 | 21.66 | 21.22 | 21.57 | 29,023 | +0.22(+1.05%) |
Oct 04, 2021 | 21.17 | 21.58 | 21.17 | 21.34 | 22,580 | +0.25(+1.19%) |
Oct 01, 2021 | 20.79 | 21.17 | 20.72 | 21.09 | 22,212 | +0.29(+1.42%) |
Sep 30, 2021 | 21.36 | 21.36 | 20.76 | 20.80 | 26,272 | -0.44(-2.06%) |
Sep 29, 2021 | 21.29 | 21.44 | 21.09 | 21.24 | 20,373 | -0.07(-0.34%) |
Sep 28, 2021 | 21.83 | 22.07 | 21.18 | 21.31 | 21,497 | -0.50(-2.29%) |
Sep 27, 2021 | 21.51 | 22.00 | 21.34 | 21.81 | 18,122 | +0.41(+1.92%) |
Sep 24, 2021 | 21.52 | 21.55 | 21.34 | 21.40 | 16,979 | -0.04(-0.21%) |
Sep 23, 2021 | 21.51 | 21.96 | 21.01 | 21.44 | 69,698 | -0.07(-0.33%) |
Sep 22, 2021 | 21.28 | 21.64 | 21.20 | 21.51 | 35,436 | +0.35(+1.65%) |
Sep 21, 2021 | 21.46 | 21.79 | 21.10 | 21.17 | 26,649 | -0.10(-0.46%) |
Sep 20, 2021 | 21.71 | 21.85 | 21.17 | 21.26 | 49,488 | -0.63(-2.86%) |
Sep 17, 2021 | 21.54 | 22.01 | 21.54 | 21.89 | 72,277 | +0.42(+1.95%) |
Sep 16, 2021 | 21.45 | 21.88 | 21.28 | 21.47 | 17,147 | +0.00(+0.00%) |
Sep 15, 2021 | 21.43 | 21.78 | 21.36 | 21.47 | 26,591 | +0.07(+0.33%) |
Sep 14, 2021 | 21.58 | 21.82 | 21.27 | 21.40 | 29,726 | -0.11(-0.50%) |
Sep 13, 2021 | 21.54 | 21.64 | 21.22 | 21.51 | 27,464 | +0.20(+0.92%) |
Sep 10, 2021 | 21.97 | 22.06 | 21.26 | 21.31 | 23,512 | -0.38(-1.73%) |
Sep 09, 2021 | 21.52 | 21.93 | 21.42 | 21.68 | 30,335 | +0.15(+0.70%) |
Sep 08, 2021 | 21.34 | 21.53 | 21.33 | 21.53 | 23,796 | +0.06(+0.29%) |
Sep 07, 2021 | 21.42 | 21.82 | 21.30 | 21.47 | 45,113 | -0.04(-0.21%) |
Sep 03, 2021 | 21.46 | 21.62 | 21.35 | 21.51 | 39,735 | -0.11(-0.50%) |
Sep 02, 2021 | 21.50 | 21.66 | 21.20 | 21.62 | 33,591 | +0.14(+0.67%) |
Sep 01, 2021 | 21.40 | 21.59 | 21.24 | 21.48 | 19,302 | +0.19(+0.88%) |
Aug 31, 2021 | 21.17 | 21.66 | 21.05 | 21.29 | 53,552 | +0.15(+0.72%) |
Aug 30, 2021 | 20.88 | 21.19 | 20.88 | 21.14 | 30,364 | +0.21(+1.02%) |
Aug 27, 2021 | 20.64 | 21.06 | 20.64 | 20.92 | 24,206 | +0.44(+2.14%) |
Aug 26, 2021 | 21.01 | 21.01 | 20.40 | 20.49 | 30,171 | -0.68(-3.21%) |
Aug 25, 2021 | 20.52 | 21.20 | 20.29 | 21.17 | 56,233 | +0.74(+3.63%) |
Aug 24, 2021 | 20.61 | 20.70 | 20.33 | 20.42 | 28,574 | +0.03(+0.13%) |
Aug 23, 2021 | 20.79 | 20.79 | 20.31 | 20.40 | 45,553 | -0.23(-1.13%) |
Aug 20, 2021 | 20.44 | 20.82 | 20.44 | 20.63 | 34,344 | +0.08(+0.39%) |
Aug 19, 2021 | 20.19 | 20.77 | 20.14 | 20.55 | 32,408 | +0.11(+0.52%) |
Aug 18, 2021 | 20.64 | 21.01 | 20.34 | 20.44 | 23,260 | -0.23(-1.12%) |
Aug 17, 2021 | 21.14 | 21.14 | 20.35 | 20.67 | 38,075 | -0.65(-3.06%) |
Aug 16, 2021 | 21.91 | 21.91 | 21.17 | 21.33 | 32,020 | -0.58(-2.64%) |
Aug 13, 2021 | 22.30 | 22.41 | 21.80 | 21.90 | 29,211 | -0.39(-1.75%) |
Aug 12, 2021 | 22.18 | 22.48 | 21.86 | 22.30 | 58,224 | +0.12(+0.56%) |
Aug 11, 2021 | 21.88 | 22.23 | 21.58 | 22.17 | 42,282 | +0.30(+1.38%) |
Aug 10, 2021 | 21.70 | 22.18 | 21.45 | 21.87 | 47,022 | +0.01(+0.04%) |
Aug 09, 2021 | 21.42 | 22.25 | 20.64 | 21.86 | 179,506 | +2.33(+11.92%) |
Aug 06, 2021 | 19.64 | 19.73 | 19.31 | 19.53 | 31,005 | +0.04(+0.18%) |
Aug 05, 2021 | 19.22 | 19.76 | 19.22 | 19.50 | 39,762 | +0.26(+1.34%) |
Aug 04, 2021 | 19.30 | 19.50 | 19.17 | 19.24 | 47,770 | -0.26(-1.32%) |
Aug 03, 2021 | 19.55 | 19.63 | 19.03 | 19.50 | 71,003 | -0.09(-0.45%) |