Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.13 | 21.26 | 21.00 | 21.06 | 557,939 | -0.13(-0.63%) |
Oct 28, 2021 | 21.33 | 21.37 | 20.90 | 21.20 | 501,985 | -0.07(-0.32%) |
Oct 27, 2021 | 21.13 | 21.47 | 21.00 | 21.26 | 835,148 | +0.27(+1.28%) |
Oct 26, 2021 | 21.40 | 21.00 | 21.00 | 597,096 | -0.27(-1.26%) | |
Oct 25, 2021 | 21.26 | 21.40 | 21.13 | 21.26 | 371,561 | +0.07(+0.32%) |
Oct 22, 2021 | 21.33 | 21.33 | 20.86 | 21.20 | 501,000 | -0.13(-0.63%) |
Oct 21, 2021 | 21.40 | 21.67 | 21.13 | 21.33 | 553,853 | +0.07(+0.32%) |
Oct 20, 2021 | 21.53 | 21.67 | 21.26 | 21.26 | 560,816 | -0.20(-0.94%) |
Oct 19, 2021 | 21.67 | 21.67 | 21.47 | 21.47 | 292,762 | -0.20(-0.93%) |
Oct 18, 2021 | 21.60 | 21.87 | 21.47 | 21.67 | 472,407 | +0.00(+0.00%) |
Oct 15, 2021 | 22.00 | 22.20 | 21.67 | 21.67 | 600,371 | -0.20(-0.92%) |
Oct 14, 2021 | 21.73 | 21.94 | 21.60 | 21.87 | 364,108 | +0.07(+0.31%) |
Oct 13, 2021 | 21.67 | 21.80 | 21.47 | 21.80 | 495,078 | +0.07(+0.31%) |
Oct 12, 2021 | 21.53 | 21.73 | 21.20 | 21.73 | 535,009 | +0.27(+1.25%) |
Oct 11, 2021 | 21.26 | 21.53 | 21.25 | 21.47 | 342,311 | +0.20(+0.95%) |
Oct 08, 2021 | 21.33 | 21.53 | 21.20 | 21.26 | 362,105 | +0.00(+0.00%) |
Oct 07, 2021 | 21.20 | 21.46 | 21.15 | 21.26 | 617,713 | +0.13(+0.62%) |
Oct 06, 2021 | 21.00 | 21.20 | 20.94 | 21.13 | 389,691 | -0.13(-0.61%) |
Oct 05, 2021 | 21.00 | 21.33 | 20.81 | 21.26 | 501,675 | +0.20(+0.93%) |
Oct 04, 2021 | 21.13 | 21.45 | 21.00 | 21.07 | 520,803 | -0.07(-0.31%) |
Oct 01, 2021 | 20.55 | 21.13 | 20.55 | 21.13 | 624,518 | +0.59(+2.86%) |
Sep 30, 2021 | 20.48 | 20.68 | 20.35 | 20.55 | 358,311 | +0.07(+0.32%) |
Sep 29, 2021 | 20.68 | 20.68 | 20.29 | 20.48 | 427,034 | +0.13(+0.64%) |
Sep 28, 2021 | 20.81 | 20.87 | 20.29 | 20.35 | 578,996 | -0.39(-1.89%) |
Sep 27, 2021 | 20.68 | 20.94 | 20.48 | 20.74 | 689,075 | +0.39(+1.92%) |
Sep 24, 2021 | 20.35 | 20.55 | 20.22 | 20.35 | 320,427 | +0.00(+0.00%) |
Sep 23, 2021 | 20.68 | 20.74 | 20.35 | 20.35 | 343,924 | -0.20(-0.95%) |
Sep 22, 2021 | 20.22 | 20.74 | 20.16 | 20.55 | 424,373 | +0.33(+1.61%) |
Sep 21, 2021 | 20.03 | 20.22 | 19.90 | 20.22 | 365,927 | +0.26(+1.31%) |
Sep 20, 2021 | 19.96 | 20.22 | 19.70 | 19.96 | 582,557 | -0.39(-1.92%) |
Sep 17, 2021 | 20.03 | 20.48 | 20.03 | 20.35 | 1,652,933 | +0.26(+1.30%) |
Sep 16, 2021 | 20.03 | 20.22 | 19.96 | 20.09 | 290,764 | +0.00(+0.00%) |
Sep 15, 2021 | 20.03 | 20.16 | 19.96 | 20.09 | 450,312 | +0.00(+0.00%) |
Sep 14, 2021 | 20.29 | 20.29 | 19.96 | 20.09 | 351,105 | -0.13(-0.65%) |
Sep 13, 2021 | 19.90 | 20.22 | 19.70 | 20.22 | 578,532 | +0.52(+2.65%) |
Sep 10, 2021 | 20.16 | 20.16 | 19.70 | 19.70 | 1,410,562 | -0.26(-1.31%) |
Sep 09, 2021 | 19.96 | 20.29 | 19.83 | 19.96 | 646,806 | +0.00(+0.00%) |
Sep 08, 2021 | 20.03 | 20.16 | 19.76 | 19.96 | 533,737 | -0.13(-0.65%) |
Sep 07, 2021 | 20.16 | 20.42 | 20.03 | 20.09 | 636,797 | -0.07(-0.32%) |
Sep 03, 2021 | 20.29 | 20.55 | 19.90 | 20.16 | 924,990 | -0.33(-1.59%) |
Sep 02, 2021 | 20.55 | 20.55 | 20.29 | 20.48 | 489,075 | +0.07(+0.32%) |
Sep 01, 2021 | 20.35 | 20.55 | 20.29 | 20.42 | 397,085 | +0.07(+0.32%) |
Aug 31, 2021 | 20.22 | 20.68 | 20.16 | 20.35 | 893,008 | +0.20(+0.97%) |
Aug 30, 2021 | 20.48 | 20.48 | 20.03 | 20.16 | 759,413 | -0.20(-0.96%) |
Aug 27, 2021 | 20.29 | 20.81 | 20.22 | 20.35 | 692,899 | +0.20(+0.97%) |
Aug 26, 2021 | 20.55 | 20.81 | 20.16 | 20.16 | 586,916 | -0.39(-1.90%) |
Aug 25, 2021 | 20.61 | 20.81 | 20.32 | 20.55 | 635,687 | +0.00(+0.00%) |
Aug 24, 2021 | 20.55 | 20.81 | 20.48 | 20.55 | 862,002 | +0.13(+0.64%) |
Aug 23, 2021 | 20.09 | 20.55 | 20.09 | 20.42 | 998,922 | +0.26(+1.29%) |
Aug 20, 2021 | 19.57 | 20.29 | 19.44 | 20.16 | 569,097 | +0.59(+3.00%) |
Aug 19, 2021 | 19.57 | 19.96 | 19.31 | 19.57 | 1,145,682 | -0.26(-1.32%) |
Aug 18, 2021 | 20.22 | 20.29 | 19.83 | 19.83 | 939,139 | -0.39(-1.94%) |
Aug 17, 2021 | 20.35 | 20.42 | 20.06 | 20.22 | 791,022 | -0.13(-0.64%) |
Aug 16, 2021 | 20.61 | 20.74 | 20.35 | 20.35 | 671,687 | -0.46(-2.19%) |
Aug 13, 2021 | 20.35 | 21.20 | 20.29 | 20.81 | 1,164,663 | +0.33(+1.59%) |
Aug 12, 2021 | 20.74 | 20.74 | 20.22 | 20.48 | 734,471 | -0.07(-0.32%) |
Aug 11, 2021 | 20.81 | 20.87 | 20.55 | 20.55 | 402,619 | -0.13(-0.63%) |
Aug 10, 2021 | 20.61 | 21.13 | 20.42 | 20.68 | 835,681 | +0.13(+0.64%) |
Aug 09, 2021 | 20.68 | 20.74 | 20.35 | 20.55 | 1,379,844 | -0.26(-1.25%) |
Aug 06, 2021 | 20.74 | 21.26 | 20.61 | 20.81 | 597,716 | +0.00(+0.00%) |
Aug 05, 2021 | 20.42 | 21.10 | 20.16 | 20.81 | 1,582,992 | -1.24(-5.62%) |
Aug 04, 2021 | 22.11 | 22.34 | 21.66 | 22.05 | 1,373,591 | -0.26(-1.17%) |
Aug 03, 2021 | 22.44 | 22.44 | 21.79 | 22.31 | 657,975 | +0.00(+0.00%) |