Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.01 | 22.29 | 22.20 | 573,644 | +0.26(+1.19%) | |
Oct 28, 2021 | 21.78 | 22.08 | 21.73 | 21.94 | 494,559 | +0.27(+1.25%) |
Oct 27, 2021 | 22.52 | 22.43 | 21.65 | 21.67 | 624,915 | -0.99(-4.37%) |
Oct 26, 2021 | 23.02 | 22.65 | 22.66 | 464,312 | -0.25(-1.10%) | |
Oct 25, 2021 | 22.99 | 23.07 | 22.77 | 22.91 | 485,279 | +0.00(+0.00%) |
Oct 22, 2021 | 23.11 | 23.30 | 22.67 | 22.91 | 462,968 | -0.03(-0.12%) |
Oct 21, 2021 | 23.24 | 23.24 | 22.69 | 22.94 | 630,536 | -0.17(-0.73%) |
Oct 20, 2021 | 22.57 | 23.12 | 22.19 | 23.11 | 710,813 | +0.81(+3.65%) |
Oct 19, 2021 | 22.18 | 22.34 | 21.90 | 22.29 | 621,534 | +0.22(+1.02%) |
Oct 18, 2021 | 22.36 | 22.58 | 22.02 | 22.07 | 626,143 | -0.30(-1.34%) |
Oct 15, 2021 | 22.76 | 22.76 | 22.35 | 22.37 | 687,157 | +0.03(+0.13%) |
Oct 14, 2021 | 22.26 | 22.35 | 22.00 | 22.34 | 382,267 | +0.36(+1.61%) |
Oct 13, 2021 | 22.15 | 22.16 | 21.63 | 21.99 | 320,633 | -0.22(-1.01%) |
Oct 12, 2021 | 22.04 | 22.29 | 21.87 | 22.21 | 534,843 | +0.07(+0.34%) |
Oct 11, 2021 | 22.77 | 22.77 | 22.12 | 22.14 | 363,807 | -0.43(-1.90%) |
Oct 08, 2021 | 22.50 | 22.75 | 22.38 | 22.57 | 508,803 | +0.01(+0.04%) |
Oct 07, 2021 | 22.52 | 22.71 | 22.44 | 22.56 | 698,563 | +0.25(+1.13%) |
Oct 06, 2021 | 22.33 | 22.33 | 21.69 | 22.30 | 645,772 | -0.19(-0.83%) |
Oct 05, 2021 | 22.71 | 22.85 | 22.40 | 22.49 | 667,852 | -0.22(-0.99%) |
Oct 04, 2021 | 22.89 | 23.20 | 22.61 | 22.71 | 680,919 | -0.20(-0.86%) |
Oct 01, 2021 | 22.03 | 23.15 | 22.00 | 22.91 | 834,228 | +0.92(+4.21%) |
Sep 30, 2021 | 22.50 | 22.54 | 21.99 | 21.99 | 690,563 | -0.39(-1.75%) |
Sep 29, 2021 | 22.04 | 22.48 | 21.86 | 22.38 | 520,544 | +0.41(+1.87%) |
Sep 28, 2021 | 22.32 | 22.42 | 21.91 | 21.97 | 734,841 | -0.21(-0.93%) |
Sep 27, 2021 | 21.39 | 22.42 | 21.28 | 22.17 | 823,891 | +0.93(+4.35%) |
Sep 24, 2021 | 20.73 | 21.38 | 20.73 | 21.25 | 699,893 | +0.45(+2.16%) |
Sep 23, 2021 | 20.34 | 20.92 | 20.27 | 20.80 | 521,580 | +0.64(+3.15%) |
Sep 22, 2021 | 20.32 | 20.47 | 20.15 | 20.16 | 531,663 | +0.05(+0.23%) |
Sep 21, 2021 | 20.28 | 20.39 | 20.02 | 20.12 | 586,641 | -0.08(-0.42%) |
Sep 20, 2021 | 20.04 | 20.43 | 19.88 | 20.20 | 801,930 | -0.63(-3.01%) |
Sep 17, 2021 | 21.23 | 21.49 | 20.77 | 20.83 | 2,846,571 | -0.32(-1.50%) |
Sep 16, 2021 | 21.14 | 21.51 | 21.02 | 21.14 | 1,099,589 | +0.23(+1.12%) |
Sep 15, 2021 | 20.09 | 21.00 | 19.67 | 20.91 | 1,729,708 | +1.25(+6.37%) |
Sep 14, 2021 | 20.04 | 20.04 | 19.57 | 19.66 | 549,115 | -0.35(-1.73%) |
Sep 13, 2021 | 19.81 | 20.08 | 19.71 | 20.00 | 469,637 | +0.31(+1.57%) |
Sep 10, 2021 | 20.16 | 20.19 | 19.67 | 19.70 | 530,573 | -0.39(-1.95%) |
Sep 09, 2021 | 20.00 | 20.41 | 19.99 | 20.09 | 541,415 | -0.01(-0.05%) |
Sep 08, 2021 | 20.20 | 20.32 | 20.01 | 20.10 | 570,209 | -0.26(-1.28%) |
Sep 07, 2021 | 20.44 | 20.64 | 20.30 | 20.36 | 490,952 | -0.03(-0.14%) |
Sep 03, 2021 | 20.34 | 20.49 | 20.20 | 20.39 | 502,521 | +0.12(+0.60%) |
Sep 02, 2021 | 20.43 | 20.68 | 20.26 | 20.27 | 511,386 | -0.21(-1.00%) |
Sep 01, 2021 | 20.80 | 20.80 | 20.37 | 20.47 | 469,421 | -0.22(-1.08%) |
Aug 31, 2021 | 20.68 | 20.80 | 20.47 | 20.70 | 635,983 | +0.25(+1.23%) |
Aug 30, 2021 | 20.90 | 20.96 | 20.38 | 20.44 | 551,673 | -0.42(-2.01%) |
Aug 27, 2021 | 20.43 | 20.94 | 20.43 | 20.86 | 651,948 | +0.50(+2.43%) |
Aug 26, 2021 | 20.77 | 20.84 | 20.35 | 20.37 | 446,557 | -0.39(-1.89%) |
Aug 25, 2021 | 20.56 | 20.92 | 20.43 | 20.76 | 626,651 | +0.30(+1.46%) |
Aug 24, 2021 | 20.41 | 20.53 | 20.28 | 20.46 | 417,322 | +0.08(+0.41%) |
Aug 23, 2021 | 20.43 | 20.48 | 20.25 | 20.38 | 418,129 | +0.11(+0.55%) |
Aug 20, 2021 | 19.84 | 20.30 | 19.75 | 20.27 | 479,132 | +0.37(+1.88%) |
Aug 19, 2021 | 19.85 | 20.08 | 19.72 | 19.89 | 505,120 | -0.20(-0.98%) |
Aug 18, 2021 | 20.37 | 20.55 | 20.06 | 20.09 | 520,068 | -0.35(-1.69%) |
Aug 17, 2021 | 20.41 | 20.63 | 20.17 | 20.43 | 517,825 | -0.17(-0.82%) |
Aug 16, 2021 | 20.50 | 20.67 | 20.28 | 20.60 | 436,283 | -0.01(-0.05%) |
Aug 13, 2021 | 20.89 | 20.90 | 20.55 | 20.61 | 425,172 | -0.15(-0.72%) |
Aug 12, 2021 | 21.00 | 21.00 | 20.62 | 20.76 | 675,671 | -0.20(-0.94%) |
Aug 11, 2021 | 20.52 | 20.97 | 20.29 | 20.96 | 753,228 | +0.44(+2.14%) |
Aug 10, 2021 | 20.08 | 20.53 | 19.87 | 20.52 | 654,749 | +0.36(+1.81%) |
Aug 09, 2021 | 20.53 | 20.53 | 19.88 | 20.15 | 573,226 | -0.15(-0.73%) |
Aug 06, 2021 | 20.05 | 20.41 | 20.02 | 20.30 | 478,547 | +0.61(+3.11%) |
Aug 05, 2021 | 19.44 | 19.71 | 19.42 | 19.69 | 491,782 | +0.33(+1.73%) |
Aug 04, 2021 | 19.53 | 19.73 | 19.35 | 19.36 | 470,201 | -0.45(-2.30%) |
Aug 03, 2021 | 19.65 | 19.89 | 19.21 | 19.81 | 820,703 | +0.26(+1.33%) |