Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.38 | 21.51 | 20.76 | 20.81 | 370,359 | -0.65(-3.03%) |
Oct 28, 2021 | 21.66 | 21.46 | 686,862 | -0.06(-0.28%) | ||
Oct 27, 2021 | 21.44 | 22.15 | 21.41 | 21.52 | 423,176 | -0.02(-0.09%) |
Oct 26, 2021 | 21.59 | 21.54 | 427,715 | +0.19(+0.89%) | ||
Oct 25, 2021 | 21.78 | 21.35 | 408,746 | -0.48(-2.20%) | ||
Oct 22, 2021 | 21.03 | 21.90 | 20.75 | 21.83 | 662,101 | +0.74(+3.51%) |
Oct 21, 2021 | 20.84 | 21.14 | 20.72 | 21.09 | 236,722 | +0.32(+1.54%) |
Oct 20, 2021 | 20.97 | 21.00 | 20.50 | 20.77 | 291,111 | -0.10(-0.48%) |
Oct 19, 2021 | 20.70 | 21.36 | 20.52 | 20.87 | 377,054 | +0.08(+0.38%) |
Oct 18, 2021 | 21.06 | 21.23 | 20.68 | 20.79 | 349,218 | -0.44(-2.07%) |
Oct 15, 2021 | 21.50 | 21.50 | 20.83 | 21.23 | 465,116 | -0.07(-0.33%) |
Oct 14, 2021 | 21.23 | 21.45 | 20.99 | 21.30 | 360,391 | +0.30(+1.43%) |
Oct 13, 2021 | 20.66 | 21.36 | 20.62 | 21.00 | 537,854 | +0.48(+2.34%) |
Oct 12, 2021 | 19.84 | 20.63 | 19.80 | 20.52 | 633,902 | +0.75(+3.79%) |
Oct 11, 2021 | 19.90 | 20.20 | 19.65 | 19.77 | 314,182 | -0.14(-0.70%) |
Oct 08, 2021 | 19.90 | 20.10 | 19.60 | 19.91 | 286,310 | -0.07(-0.35%) |
Oct 07, 2021 | 19.27 | 20.13 | 19.18 | 19.98 | 469,176 | +0.72(+3.74%) |
Oct 06, 2021 | 19.87 | 20.06 | 19.06 | 19.26 | 732,575 | -0.73(-3.65%) |
Oct 05, 2021 | 20.11 | 20.33 | 19.72 | 19.99 | 476,534 | +0.01(+0.05%) |
Oct 04, 2021 | 20.03 | 20.10 | 19.63 | 19.98 | 510,649 | -0.28(-1.38%) |
Oct 01, 2021 | 20.30 | 20.38 | 19.71 | 20.26 | 457,842 | +0.10(+0.50%) |
Sep 30, 2021 | 19.92 | 20.43 | 19.84 | 20.16 | 856,404 | +0.34(+1.72%) |
Sep 29, 2021 | 20.13 | 20.44 | 19.67 | 19.82 | 598,345 | -0.24(-1.20%) |
Sep 28, 2021 | 20.72 | 20.72 | 19.87 | 20.06 | 854,043 | -0.79(-3.79%) |
Sep 27, 2021 | 21.33 | 21.47 | 20.40 | 20.85 | 587,276 | -0.45(-2.11%) |
Sep 24, 2021 | 20.82 | 22.04 | 20.82 | 21.30 | 865,693 | +0.27(+1.28%) |
Sep 23, 2021 | 20.29 | 21.07 | 20.08 | 21.03 | 790,563 | +0.93(+4.63%) |
Sep 22, 2021 | 20.66 | 20.80 | 19.96 | 20.10 | 981,335 | -0.58(-2.80%) |
Sep 21, 2021 | 20.84 | 21.26 | 20.59 | 20.68 | 557,622 | -0.14(-0.67%) |
Sep 20, 2021 | 20.73 | 21.31 | 20.47 | 20.82 | 747,689 | -0.79(-3.66%) |
Sep 17, 2021 | 21.44 | 21.63 | 20.75 | 21.61 | 2,182,931 | +0.22(+1.03%) |
Sep 16, 2021 | 21.15 | 21.50 | 20.73 | 21.39 | 385,661 | +0.18(+0.85%) |
Sep 15, 2021 | 21.12 | 21.76 | 21.09 | 21.21 | 488,469 | +0.07(+0.33%) |
Sep 14, 2021 | 21.28 | 21.89 | 21.06 | 21.14 | 656,835 | -0.08(-0.38%) |
Sep 13, 2021 | 21.95 | 22.11 | 20.98 | 21.22 | 696,706 | -0.48(-2.21%) |
Sep 10, 2021 | 21.87 | 21.96 | 20.78 | 21.70 | 1,432,543 | -0.24(-1.09%) |
Sep 09, 2021 | 22.05 | 22.61 | 21.56 | 21.94 | 710,347 | -0.11(-0.50%) |
Sep 08, 2021 | 20.64 | 22.15 | 20.32 | 22.05 | 1,423,214 | +1.41(+6.83%) |
Sep 07, 2021 | 21.30 | 22.19 | 20.62 | 20.64 | 1,049,442 | -0.60(-2.82%) |
Sep 03, 2021 | 21.16 | 21.42 | 20.90 | 21.24 | 666,446 | -0.05(-0.23%) |
Sep 02, 2021 | 20.46 | 21.50 | 20.46 | 21.29 | 1,155,805 | +1.00(+4.93%) |
Sep 01, 2021 | 20.80 | 20.98 | 20.24 | 20.29 | 910,941 | -0.29(-1.41%) |
Aug 31, 2021 | 21.11 | 21.76 | 20.47 | 20.58 | 1,816,827 | -0.40(-1.91%) |
Aug 30, 2021 | 20.63 | 21.27 | 20.31 | 20.98 | 1,428,140 | +0.33(+1.60%) |
Aug 27, 2021 | 20.09 | 21.26 | 19.94 | 20.65 | 1,016,857 | +0.54(+2.69%) |
Aug 26, 2021 | 20.98 | 21.08 | 19.95 | 20.11 | 786,842 | -0.78(-3.73%) |
Aug 25, 2021 | 20.69 | 21.50 | 20.64 | 20.89 | 1,879,379 | +0.26(+1.26%) |
Aug 24, 2021 | 21.00 | 21.00 | 20.15 | 20.63 | 736,924 | -0.19(-0.91%) |
Aug 23, 2021 | 20.79 | 21.36 | 20.64 | 20.82 | 837,664 | +0.18(+0.87%) |
Aug 20, 2021 | 19.50 | 20.68 | 19.48 | 20.64 | 1,105,002 | +0.96(+4.88%) |
Aug 19, 2021 | 20.21 | 20.55 | 19.61 | 19.68 | 751,171 | -0.71(-3.48%) |
Aug 18, 2021 | 20.43 | 20.98 | 20.25 | 20.39 | 723,687 | -0.26(-1.26%) |
Aug 17, 2021 | 20.40 | 20.85 | 20.06 | 20.65 | 1,160,980 | +0.16(+0.78%) |
Aug 16, 2021 | 20.99 | 21.00 | 20.10 | 20.49 | 1,790,655 | -0.09(-0.44%) |
Aug 13, 2021 | 20.93 | 21.31 | 20.36 | 20.58 | 1,511,620 | -0.20(-0.96%) |
Aug 12, 2021 | 21.50 | 21.56 | 20.56 | 20.78 | 1,434,788 | -0.51(-2.40%) |
Aug 11, 2021 | 22.25 | 22.50 | 20.92 | 21.29 | 2,299,928 | -0.90(-4.06%) |
Aug 10, 2021 | 23.84 | 23.98 | 21.56 | 22.19 | 2,143,907 | -1.64(-6.88%) |
Aug 09, 2021 | 26.94 | 27.78 | 23.65 | 23.83 | 3,439,620 | -3.42(-12.55%) |
Aug 06, 2021 | 26.37 | 28.15 | 24.00 | 27.25 | 6,461,966 | -10.66(-28.12%) |
Aug 05, 2021 | 37.35 | 38.04 | 36.97 | 37.91 | 902,725 | +0.61(+1.64%) |
Aug 04, 2021 | 36.97 | 37.95 | 35.86 | 37.30 | 372,548 | +0.40(+1.08%) |
Aug 03, 2021 | 37.00 | 37.29 | 35.89 | 36.90 | 499,471 | -0.04(-0.11%) |