Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.04 | 23.23 | 21.90 | 22.24 | 1,470,012 | -0.84(-3.64%) |
Oct 28, 2021 | 22.94 | 23.26 | 22.87 | 23.08 | 945,160 | +0.00(+0.00%) |
Oct 27, 2021 | 23.35 | 23.41 | 22.97 | 23.08 | 653,806 | -0.38(-1.64%) |
Oct 26, 2021 | 23.56 | 23.46 | 23.46 | 553,400 | -0.13(-0.57%) | |
Oct 25, 2021 | 23.62 | 23.70 | 23.43 | 23.60 | 550,411 | -0.05(-0.23%) |
Oct 22, 2021 | 23.22 | 23.81 | 23.03 | 23.65 | 532,756 | +0.32(+1.38%) |
Oct 21, 2021 | 23.59 | 23.66 | 23.10 | 23.33 | 989,936 | -0.28(-1.17%) |
Oct 20, 2021 | 23.48 | 23.78 | 23.32 | 23.60 | 939,608 | +0.07(+0.30%) |
Oct 19, 2021 | 22.94 | 23.55 | 22.94 | 23.53 | 750,983 | +0.64(+2.81%) |
Oct 18, 2021 | 22.54 | 22.90 | 22.45 | 22.89 | 1,051,800 | +0.35(+1.55%) |
Oct 15, 2021 | 22.85 | 22.91 | 22.50 | 22.54 | 729,524 | -0.01(-0.04%) |
Oct 14, 2021 | 22.78 | 22.85 | 22.49 | 22.55 | 768,828 | -0.23(-1.02%) |
Oct 13, 2021 | 22.94 | 23.08 | 22.69 | 22.78 | 881,188 | -0.24(-1.05%) |
Oct 12, 2021 | 22.97 | 23.22 | 22.91 | 23.02 | 680,415 | +0.04(+0.19%) |
Oct 11, 2021 | 23.05 | 23.26 | 22.96 | 22.98 | 469,235 | +0.08(+0.35%) |
Oct 08, 2021 | 23.02 | 23.32 | 22.87 | 22.90 | 887,728 | +0.02(+0.08%) |
Oct 07, 2021 | 23.28 | 23.43 | 22.85 | 22.88 | 1,061,882 | -0.33(-1.42%) |
Oct 06, 2021 | 22.23 | 23.27 | 22.18 | 23.21 | 1,659,453 | +1.03(+4.63%) |
Oct 05, 2021 | 22.29 | 22.55 | 22.12 | 22.18 | 1,089,070 | -0.21(-0.96%) |
Oct 04, 2021 | 22.19 | 22.49 | 22.19 | 22.40 | 1,033,036 | +0.27(+1.21%) |
Oct 01, 2021 | 21.88 | 22.33 | 21.88 | 22.13 | 1,010,363 | +0.29(+1.35%) |
Sep 30, 2021 | 21.89 | 22.13 | 21.68 | 21.84 | 1,045,478 | -0.08(-0.37%) |
Sep 29, 2021 | 21.73 | 22.10 | 21.63 | 21.92 | 556,810 | +0.16(+0.74%) |
Sep 28, 2021 | 21.72 | 21.93 | 21.63 | 21.75 | 944,985 | -0.04(-0.16%) |
Sep 27, 2021 | 21.59 | 21.99 | 21.48 | 21.79 | 1,323,535 | +0.31(+1.46%) |
Sep 24, 2021 | 21.30 | 21.59 | 21.28 | 21.48 | 925,448 | +0.17(+0.80%) |
Sep 23, 2021 | 21.68 | 21.80 | 21.28 | 21.31 | 890,830 | -0.33(-1.53%) |
Sep 22, 2021 | 21.81 | 21.90 | 21.50 | 21.64 | 848,788 | -0.07(-0.33%) |
Sep 21, 2021 | 21.74 | 21.97 | 21.62 | 21.71 | 1,401,929 | -0.03(-0.12%) |
Sep 20, 2021 | 21.59 | 21.80 | 21.45 | 21.74 | 2,045,927 | +0.06(+0.29%) |
Sep 17, 2021 | 21.69 | 21.80 | 21.46 | 21.67 | 2,366,898 | -0.07(-0.33%) |
Sep 16, 2021 | 21.87 | 21.99 | 21.66 | 21.75 | 1,543,308 | +0.14(+0.66%) |
Sep 15, 2021 | 21.59 | 22.07 | 21.56 | 21.60 | 1,901,391 | +0.06(+0.29%) |
Sep 14, 2021 | 21.19 | 21.69 | 20.99 | 21.54 | 1,788,667 | +0.40(+1.90%) |
Sep 13, 2021 | 21.16 | 21.25 | 20.87 | 21.14 | 1,771,737 | +0.15(+0.72%) |
Sep 10, 2021 | 21.38 | 21.51 | 20.97 | 20.99 | 1,426,918 | -0.41(-1.92%) |
Sep 09, 2021 | 21.27 | 22.08 | 21.13 | 21.40 | 1,842,112 | +0.04(+0.21%) |
Sep 08, 2021 | 21.53 | 21.73 | 21.28 | 21.35 | 1,338,974 | -0.15(-0.71%) |
Sep 07, 2021 | 21.97 | 22.12 | 21.49 | 21.50 | 1,672,836 | -0.36(-1.64%) |
Sep 03, 2021 | 21.79 | 22.00 | 21.73 | 21.86 | 1,017,607 | +0.05(+0.25%) |
Sep 02, 2021 | 21.99 | 22.03 | 21.70 | 21.81 | 1,206,438 | -0.19(-0.85%) |
Sep 01, 2021 | 21.89 | 22.14 | 21.62 | 22.00 | 1,616,036 | +0.12(+0.53%) |
Aug 31, 2021 | 22.23 | 22.25 | 21.79 | 21.88 | 2,533,275 | -0.28(-1.25%) |
Aug 30, 2021 | 23.04 | 23.20 | 21.76 | 22.16 | 3,841,168 | -0.89(-3.84%) |
Aug 27, 2021 | 22.67 | 23.19 | 22.67 | 23.04 | 845,577 | +0.39(+1.72%) |
Aug 26, 2021 | 22.81 | 23.06 | 22.64 | 22.65 | 694,175 | -0.10(-0.43%) |
Aug 25, 2021 | 22.91 | 22.91 | 22.46 | 22.75 | 946,583 | -0.10(-0.43%) |
Aug 24, 2021 | 22.55 | 22.90 | 22.55 | 22.85 | 773,636 | +0.24(+1.06%) |
Aug 23, 2021 | 22.65 | 22.79 | 22.41 | 22.61 | 782,579 | +0.06(+0.27%) |
Aug 20, 2021 | 22.33 | 22.55 | 22.33 | 22.55 | 676,799 | +0.18(+0.79%) |
Aug 19, 2021 | 22.33 | 22.60 | 22.19 | 22.37 | 646,373 | -0.04(-0.16%) |
Aug 18, 2021 | 22.64 | 22.81 | 22.36 | 22.40 | 966,072 | -0.29(-1.29%) |
Aug 17, 2021 | 22.77 | 22.95 | 22.53 | 22.70 | 1,088,200 | -0.32(-1.38%) |
Aug 16, 2021 | 22.99 | 23.03 | 22.64 | 23.02 | 1,349,458 | -0.07(-0.31%) |
Aug 13, 2021 | 23.06 | 23.87 | 22.55 | 23.09 | 2,906,657 | +0.00(+0.00%) |
Aug 12, 2021 | 23.24 | 23.28 | 22.84 | 23.09 | 969,635 | -0.10(-0.42%) |
Aug 11, 2021 | 22.88 | 23.29 | 22.79 | 23.18 | 854,477 | +0.31(+1.35%) |
Aug 10, 2021 | 23.30 | 23.48 | 22.78 | 22.87 | 1,649,467 | -0.50(-2.16%) |
Aug 09, 2021 | 23.29 | 23.68 | 23.16 | 23.38 | 1,220,262 | +0.19(+0.80%) |
Aug 06, 2021 | 22.88 | 23.39 | 22.87 | 23.19 | 2,094,620 | +0.33(+1.43%) |
Aug 05, 2021 | 21.54 | 22.97 | 21.43 | 22.87 | 2,285,261 | +1.21(+5.60%) |
Aug 04, 2021 | 21.68 | 21.78 | 20.53 | 21.65 | 7,029,035 | -1.20(-5.23%) |
Aug 03, 2021 | 22.71 | 23.03 | 22.71 | 22.85 | 1,244,332 | +0.08(+0.35%) |