Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.14 | 22.26 | 21.81 | 22.01 | 968,763 | -0.24(-1.10%) |
Oct 28, 2021 | 22.11 | 22.53 | 21.97 | 22.25 | 1,062,566 | +0.34(+1.56%) |
Oct 27, 2021 | 23.38 | 23.28 | 21.90 | 21.91 | 1,282,237 | -1.50(-6.42%) |
Oct 26, 2021 | 23.90 | 23.41 | 23.41 | 512,960 | -0.44(-1.84%) | |
Oct 25, 2021 | 23.86 | 24.02 | 23.69 | 23.85 | 598,790 | +0.09(+0.37%) |
Oct 22, 2021 | 23.47 | 23.84 | 23.47 | 23.76 | 459,531 | +0.28(+1.20%) |
Oct 21, 2021 | 23.57 | 23.75 | 23.33 | 23.48 | 408,809 | -0.12(-0.50%) |
Oct 20, 2021 | 23.44 | 23.60 | 23.26 | 23.60 | 745,689 | +0.21(+0.92%) |
Oct 19, 2021 | 23.41 | 23.51 | 23.29 | 23.38 | 539,099 | +0.10(+0.42%) |
Oct 18, 2021 | 23.43 | 23.45 | 23.12 | 23.28 | 776,725 | -0.24(-1.04%) |
Oct 15, 2021 | 23.65 | 23.76 | 23.47 | 23.53 | 833,380 | -0.04(-0.17%) |
Oct 14, 2021 | 23.47 | 23.62 | 23.29 | 23.57 | 460,991 | +0.30(+1.30%) |
Oct 13, 2021 | 23.49 | 23.62 | 23.23 | 23.26 | 1,416,699 | -0.14(-0.58%) |
Oct 12, 2021 | 23.28 | 23.65 | 23.17 | 23.40 | 1,227,996 | +0.12(+0.50%) |
Oct 11, 2021 | 23.26 | 23.58 | 23.22 | 23.28 | 478,679 | -0.06(-0.25%) |
Oct 08, 2021 | 23.28 | 23.65 | 23.24 | 23.34 | 554,753 | +0.14(+0.59%) |
Oct 07, 2021 | 23.00 | 23.34 | 23.00 | 23.20 | 507,281 | +0.44(+1.93%) |
Oct 06, 2021 | 22.83 | 23.01 | 22.61 | 22.77 | 831,468 | -0.24(-1.06%) |
Oct 05, 2021 | 22.87 | 23.29 | 22.80 | 23.01 | 371,421 | +0.28(+1.24%) |
Oct 04, 2021 | 22.97 | 23.10 | 22.58 | 22.73 | 455,730 | -0.27(-1.19%) |
Oct 01, 2021 | 22.77 | 23.09 | 22.64 | 23.00 | 506,065 | +0.34(+1.51%) |
Sep 30, 2021 | 23.12 | 23.12 | 22.58 | 22.66 | 658,712 | -0.33(-1.44%) |
Sep 29, 2021 | 23.32 | 23.34 | 22.93 | 22.99 | 606,379 | -0.19(-0.80%) |
Sep 28, 2021 | 23.29 | 23.52 | 23.09 | 23.18 | 680,978 | -0.24(-1.04%) |
Sep 27, 2021 | 23.48 | 23.60 | 23.23 | 23.42 | 736,464 | -0.13(-0.54%) |
Sep 24, 2021 | 23.00 | 23.65 | 22.97 | 23.55 | 816,102 | +0.41(+1.77%) |
Sep 23, 2021 | 22.74 | 23.25 | 22.64 | 23.14 | 1,919,324 | +1.16(+5.28%) |
Sep 22, 2021 | 21.37 | 22.16 | 21.37 | 21.98 | 873,542 | +0.80(+3.78%) |
Sep 21, 2021 | 21.11 | 21.52 | 21.02 | 21.18 | 462,907 | +0.37(+1.78%) |
Sep 20, 2021 | 20.87 | 20.88 | 20.51 | 20.81 | 438,255 | -0.39(-1.84%) |
Sep 17, 2021 | 21.40 | 21.47 | 21.08 | 21.20 | 1,580,575 | -0.26(-1.23%) |
Sep 16, 2021 | 20.97 | 21.58 | 20.97 | 21.46 | 534,825 | +0.42(+1.99%) |
Sep 15, 2021 | 20.81 | 21.11 | 20.61 | 21.04 | 713,919 | +0.16(+0.75%) |
Sep 14, 2021 | 20.97 | 21.11 | 20.76 | 20.88 | 785,579 | +0.08(+0.38%) |
Sep 13, 2021 | 21.00 | 21.11 | 20.64 | 20.81 | 554,398 | -0.01(-0.05%) |
Sep 10, 2021 | 21.03 | 21.17 | 20.80 | 20.82 | 568,261 | -0.09(-0.42%) |
Sep 09, 2021 | 21.09 | 21.26 | 20.82 | 20.90 | 723,886 | -0.15(-0.69%) |
Sep 08, 2021 | 21.02 | 21.09 | 20.63 | 21.05 | 579,115 | -0.05(-0.23%) |
Sep 07, 2021 | 21.48 | 21.57 | 21.08 | 21.10 | 412,732 | -0.39(-1.81%) |
Sep 03, 2021 | 21.54 | 21.60 | 21.41 | 21.48 | 491,010 | -0.12(-0.54%) |
Sep 02, 2021 | 21.74 | 21.94 | 21.52 | 21.60 | 508,771 | -0.14(-0.63%) |
Sep 01, 2021 | 21.55 | 21.86 | 21.47 | 21.74 | 440,913 | +0.35(+1.63%) |
Aug 31, 2021 | 21.44 | 21.63 | 21.23 | 21.39 | 478,613 | +0.05(+0.23%) |
Aug 30, 2021 | 21.50 | 21.51 | 21.28 | 21.34 | 369,246 | -0.17(-0.81%) |
Aug 27, 2021 | 21.39 | 21.57 | 21.25 | 21.51 | 332,053 | +0.20(+0.96%) |
Aug 26, 2021 | 21.29 | 21.49 | 21.14 | 21.31 | 1,055,566 | -0.04(-0.18%) |
Aug 25, 2021 | 21.15 | 21.46 | 20.93 | 21.35 | 451,347 | +0.19(+0.92%) |
Aug 24, 2021 | 21.20 | 21.38 | 21.11 | 21.15 | 358,500 | -0.03(-0.14%) |
Aug 23, 2021 | 20.97 | 21.24 | 20.86 | 21.18 | 569,548 | +0.32(+1.54%) |
Aug 20, 2021 | 20.65 | 20.92 | 20.36 | 20.86 | 332,815 | +0.19(+0.94%) |
Aug 19, 2021 | 20.76 | 20.95 | 20.60 | 20.67 | 384,358 | -0.28(-1.34%) |
Aug 18, 2021 | 21.60 | 21.67 | 20.93 | 20.95 | 421,308 | -0.72(-3.32%) |
Aug 17, 2021 | 21.99 | 22.09 | 21.62 | 21.67 | 554,284 | -0.57(-2.58%) |
Aug 16, 2021 | 22.12 | 22.57 | 21.80 | 22.24 | 626,425 | +0.13(+0.57%) |
Aug 13, 2021 | 22.45 | 22.56 | 22.09 | 22.12 | 661,685 | -0.40(-1.77%) |
Aug 12, 2021 | 22.65 | 22.82 | 22.49 | 22.51 | 541,853 | -0.13(-0.56%) |
Aug 11, 2021 | 22.70 | 22.71 | 22.31 | 22.64 | 345,720 | -0.11(-0.47%) |
Aug 10, 2021 | 22.86 | 22.95 | 22.59 | 22.75 | 424,209 | -0.18(-0.80%) |
Aug 09, 2021 | 23.10 | 23.10 | 22.22 | 22.93 | 1,298,824 | -0.14(-0.59%) |
Aug 06, 2021 | 24.64 | 24.94 | 22.92 | 23.07 | 1,184,313 | -0.03(-0.13%) |
Aug 05, 2021 | 23.04 | 23.15 | 22.89 | 23.10 | 875,333 | +0.37(+1.62%) |
Aug 04, 2021 | 22.75 | 23.09 | 22.65 | 22.73 | 965,218 | +0.34(+1.52%) |
Aug 03, 2021 | 23.02 | 23.02 | 22.17 | 22.39 | 555,231 | -0.57(-2.49%) |