Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.48 | 20.57 | 19.94 | 20.03 | 3,357,629 | -0.44(-2.13%) |
Oct 28, 2021 | 19.18 | 20.73 | 19.18 | 20.47 | 7,792,935 | +1.26(+6.54%) |
Oct 27, 2021 | 19.16 | 19.32 | 18.94 | 19.21 | 5,094,880 | +0.02(+0.10%) |
Oct 26, 2021 | 19.48 | 19.19 | 3,647,817 | -0.20(-1.02%) | ||
Oct 25, 2021 | 19.59 | 19.59 | 19.27 | 19.39 | 5,641,249 | -0.07(-0.36%) |
Oct 22, 2021 | 19.53 | 19.60 | 19.43 | 19.46 | 1,636,423 | -0.08(-0.41%) |
Oct 21, 2021 | 19.86 | 19.88 | 19.48 | 19.54 | 1,957,389 | -0.31(-1.55%) |
Oct 20, 2021 | 19.64 | 19.90 | 19.56 | 19.85 | 2,468,677 | +0.16(+0.80%) |
Oct 19, 2021 | 19.63 | 19.69 | 19.42 | 19.69 | 1,676,005 | +0.14(+0.71%) |
Oct 18, 2021 | 19.46 | 19.56 | 19.32 | 19.55 | 3,708,554 | -0.01(-0.05%) |
Oct 15, 2021 | 19.61 | 19.75 | 19.53 | 19.56 | 2,086,011 | +0.09(+0.46%) |
Oct 14, 2021 | 19.25 | 19.54 | 19.17 | 19.47 | 3,823,637 | +0.36(+1.86%) |
Oct 13, 2021 | 19.42 | 19.49 | 19.00 | 19.11 | 2,511,190 | -0.31(-1.58%) |
Oct 12, 2021 | 19.48 | 19.82 | 19.38 | 19.42 | 5,693,874 | -0.02(-0.10%) |
Oct 11, 2021 | 19.39 | 19.48 | 19.25 | 19.44 | 4,344,873 | +0.09(+0.46%) |
Oct 08, 2021 | 19.31 | 19.53 | 19.25 | 19.35 | 2,195,473 | +0.10(+0.51%) |
Oct 07, 2021 | 19.17 | 19.42 | 19.07 | 19.25 | 3,795,163 | +0.26(+1.35%) |
Oct 06, 2021 | 18.88 | 19.06 | 18.56 | 19.00 | 3,590,075 | -0.22(-1.13%) |
Oct 05, 2021 | 19.34 | 19.40 | 19.06 | 19.21 | 3,873,675 | -0.05(-0.26%) |
Oct 04, 2021 | 19.15 | 19.44 | 19.15 | 19.26 | 2,880,113 | +0.02(+0.10%) |
Oct 01, 2021 | 19.13 | 19.41 | 18.97 | 19.24 | 3,176,849 | +0.26(+1.36%) |
Sep 30, 2021 | 19.21 | 19.23 | 18.97 | 18.99 | 5,634,249 | -0.19(-0.98%) |
Sep 29, 2021 | 19.34 | 19.34 | 19.04 | 19.17 | 3,208,010 | -0.07(-0.36%) |
Sep 28, 2021 | 19.65 | 19.82 | 19.21 | 19.24 | 4,735,244 | -0.39(-1.97%) |
Sep 27, 2021 | 19.67 | 19.80 | 19.58 | 19.63 | 1,729,227 | +0.12(+0.61%) |
Sep 24, 2021 | 19.62 | 19.77 | 19.49 | 19.51 | 2,498,575 | -0.20(-1.00%) |
Sep 23, 2021 | 19.51 | 19.82 | 19.40 | 19.71 | 3,315,815 | +0.39(+2.00%) |
Sep 22, 2021 | 19.28 | 19.45 | 19.24 | 19.32 | 2,747,517 | +0.23(+1.19%) |
Sep 21, 2021 | 19.39 | 19.39 | 18.93 | 19.09 | 4,256,748 | -0.17(-0.87%) |
Sep 20, 2021 | 19.35 | 19.45 | 18.96 | 19.26 | 4,101,845 | -0.51(-2.60%) |
Sep 17, 2021 | 19.66 | 19.95 | 19.65 | 19.78 | 5,719,395 | -0.09(-0.45%) |
Sep 16, 2021 | 20.16 | 20.20 | 19.84 | 19.87 | 2,810,135 | -0.21(-1.04%) |
Sep 15, 2021 | 19.79 | 20.09 | 19.72 | 20.07 | 2,542,709 | +0.33(+1.65%) |
Sep 14, 2021 | 20.18 | 20.22 | 19.62 | 19.75 | 3,122,677 | -0.35(-1.72%) |
Sep 13, 2021 | 19.88 | 20.32 | 19.73 | 20.09 | 3,910,632 | +0.42(+2.11%) |
Sep 10, 2021 | 20.08 | 20.09 | 19.59 | 19.68 | 4,858,381 | -0.39(-1.92%) |
Sep 09, 2021 | 20.57 | 20.66 | 20.06 | 20.06 | 3,282,468 | -0.55(-2.69%) |
Sep 08, 2021 | 20.43 | 20.68 | 20.39 | 20.62 | 4,066,673 | +0.23(+1.12%) |
Sep 07, 2021 | 20.62 | 20.83 | 20.36 | 20.39 | 3,268,451 | -0.37(-1.76%) |
Sep 03, 2021 | 20.91 | 20.97 | 20.64 | 20.76 | 3,853,588 | -0.23(-1.08%) |
Sep 02, 2021 | 21.38 | 21.50 | 20.83 | 20.98 | 4,228,270 | -0.34(-1.58%) |
Sep 01, 2021 | 21.39 | 21.48 | 20.89 | 21.32 | 4,075,646 | +0.09(+0.42%) |
Aug 31, 2021 | 21.06 | 21.39 | 21.06 | 21.23 | 2,366,666 | +0.08(+0.37%) |
Aug 30, 2021 | 21.45 | 21.54 | 21.09 | 21.15 | 2,783,415 | -0.29(-1.34%) |
Aug 27, 2021 | 21.05 | 21.49 | 20.98 | 21.44 | 2,504,849 | +0.43(+2.02%) |
Aug 26, 2021 | 21.70 | 21.77 | 20.97 | 21.01 | 6,750,269 | -0.69(-3.19%) |
Aug 25, 2021 | 21.57 | 21.79 | 21.24 | 21.71 | 10,359,118 | +0.14(+0.64%) |
Aug 24, 2021 | 22.47 | 22.53 | 21.56 | 21.57 | 13,558,937 | -0.78(-3.50%) |
Aug 23, 2021 | 22.46 | 22.55 | 22.26 | 22.35 | 7,513,273 | +0.09(+0.40%) |
Aug 20, 2021 | 22.20 | 22.31 | 22.08 | 22.26 | 2,988,590 | +0.00(+0.00%) |
Aug 19, 2021 | 21.95 | 22.35 | 21.90 | 22.26 | 3,734,909 | +0.11(+0.49%) |
Aug 18, 2021 | 22.39 | 22.46 | 22.04 | 22.15 | 7,024,947 | -0.37(-1.63%) |
Aug 17, 2021 | 22.38 | 22.64 | 22.31 | 22.52 | 2,425,308 | -0.10(-0.44%) |
Aug 16, 2021 | 22.61 | 22.73 | 22.40 | 22.62 | 2,450,101 | -0.09(-0.39%) |
Aug 13, 2021 | 22.82 | 23.01 | 22.63 | 22.70 | 1,539,984 | -0.15(-0.65%) |
Aug 12, 2021 | 23.05 | 23.15 | 22.70 | 22.85 | 4,240,701 | -0.27(-1.15%) |
Aug 11, 2021 | 22.95 | 23.13 | 22.70 | 23.12 | 2,056,941 | +0.21(+0.90%) |
Aug 10, 2021 | 22.62 | 22.94 | 22.53 | 22.91 | 4,419,554 | +0.28(+1.22%) |
Aug 09, 2021 | 22.85 | 22.87 | 22.53 | 22.64 | 5,937,940 | -0.24(-1.04%) |
Aug 06, 2021 | 23.02 | 23.15 | 22.74 | 22.87 | 3,510,872 | +0.06(+0.26%) |
Aug 05, 2021 | 22.92 | 23.13 | 22.69 | 22.81 | 1,998,689 | +0.02(+0.09%) |
Aug 04, 2021 | 23.03 | 23.12 | 22.74 | 22.79 | 4,824,055 | -0.43(-1.87%) |
Aug 03, 2021 | 23.44 | 23.44 | 22.82 | 23.23 | 3,030,235 | -0.09(-0.38%) |