Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.48 | 21.22 | 20.17 | 21.09 | 37,563 | +0.43(+2.08%) |
Oct 28, 2021 | 20.96 | 21.78 | 19.70 | 20.66 | 103,896 | +0.12(+0.58%) |
Oct 27, 2021 | 21.12 | 21.55 | 20.25 | 20.54 | 99,780 | -0.73(-3.43%) |
Oct 26, 2021 | 21.82 | 21.07 | 21.27 | 29,372 | -0.36(-1.66%) | |
Oct 25, 2021 | 22.30 | 22.33 | 21.39 | 21.63 | 39,075 | -0.65(-2.92%) |
Oct 22, 2021 | 22.35 | 23.00 | 22.01 | 22.28 | 19,046 | -0.07(-0.31%) |
Oct 21, 2021 | 21.88 | 22.96 | 21.86 | 22.35 | 24,776 | +0.34(+1.54%) |
Oct 20, 2021 | 21.72 | 22.18 | 21.01 | 22.01 | 15,711 | +0.56(+2.61%) |
Oct 19, 2021 | 21.13 | 21.65 | 20.47 | 21.45 | 16,872 | +0.35(+1.66%) |
Oct 18, 2021 | 21.36 | 21.44 | 20.06 | 21.10 | 28,513 | -0.55(-2.54%) |
Oct 15, 2021 | 22.37 | 22.63 | 21.42 | 21.65 | 34,058 | -0.29(-1.32%) |
Oct 14, 2021 | 22.11 | 22.50 | 21.87 | 21.94 | 20,883 | +0.26(+1.20%) |
Oct 13, 2021 | 21.57 | 22.15 | 21.33 | 21.68 | 16,773 | +0.19(+0.88%) |
Oct 12, 2021 | 20.57 | 21.52 | 20.57 | 21.49 | 20,925 | +0.94(+4.57%) |
Oct 11, 2021 | 20.09 | 20.93 | 20.09 | 20.55 | 28,315 | +0.10(+0.49%) |
Oct 08, 2021 | 20.91 | 22.30 | 20.30 | 20.45 | 31,352 | -0.67(-3.17%) |
Oct 07, 2021 | 21.13 | 21.51 | 20.30 | 21.12 | 36,508 | +0.28(+1.34%) |
Oct 06, 2021 | 20.20 | 20.94 | 19.97 | 20.84 | 26,170 | +0.34(+1.66%) |
Oct 05, 2021 | 20.47 | 20.79 | 19.86 | 20.50 | 26,926 | +0.10(+0.49%) |
Oct 04, 2021 | 21.50 | 21.50 | 20.29 | 20.40 | 35,283 | -1.34(-6.16%) |
Oct 01, 2021 | 21.80 | 22.03 | 20.66 | 21.74 | 31,413 | +0.14(+0.65%) |
Sep 30, 2021 | 22.39 | 22.47 | 21.60 | 21.60 | 34,726 | -0.67(-3.01%) |
Sep 29, 2021 | 22.37 | 22.39 | 22.06 | 22.27 | 22,420 | +0.07(+0.32%) |
Sep 28, 2021 | 22.20 | 22.64 | 21.98 | 22.20 | 40,666 | -0.29(-1.29%) |
Sep 27, 2021 | 23.18 | 23.35 | 22.23 | 22.49 | 60,186 | -0.71(-3.06%) |
Sep 24, 2021 | 21.63 | 23.36 | 21.63 | 23.20 | 67,312 | +1.19(+5.41%) |
Sep 23, 2021 | 20.27 | 22.30 | 19.98 | 22.01 | 58,114 | +2.02(+10.11%) |
Sep 22, 2021 | 21.44 | 21.90 | 19.71 | 19.99 | 66,992 | -1.44(-6.72%) |
Sep 21, 2021 | 20.90 | 21.59 | 20.63 | 21.43 | 46,547 | +0.81(+3.93%) |
Sep 20, 2021 | 21.98 | 22.27 | 20.21 | 20.62 | 64,602 | -2.24(-9.80%) |
Sep 17, 2021 | 21.01 | 22.92 | 20.72 | 22.86 | 145,695 | +1.85(+8.81%) |
Sep 16, 2021 | 20.37 | 21.12 | 19.89 | 21.01 | 40,731 | +0.46(+2.24%) |
Sep 15, 2021 | 20.28 | 20.81 | 20.03 | 20.55 | 40,200 | +0.10(+0.49%) |
Sep 14, 2021 | 20.87 | 21.10 | 19.84 | 20.45 | 58,761 | -0.30(-1.45%) |
Sep 13, 2021 | 21.09 | 21.98 | 20.54 | 20.75 | 65,582 | -0.01(-0.05%) |
Sep 10, 2021 | 22.43 | 22.93 | 20.43 | 20.76 | 112,563 | -1.43(-6.44%) |
Sep 09, 2021 | 23.37 | 23.75 | 22.03 | 22.19 | 83,394 | -1.18(-5.05%) |
Sep 08, 2021 | 23.62 | 24.09 | 22.90 | 23.37 | 37,742 | -0.27(-1.14%) |
Sep 07, 2021 | 24.64 | 24.95 | 23.30 | 23.64 | 65,142 | -1.16(-4.68%) |
Sep 03, 2021 | 25.77 | 25.77 | 24.09 | 24.80 | 42,489 | -1.08(-4.17%) |
Sep 02, 2021 | 25.65 | 26.71 | 25.48 | 25.88 | 38,212 | +0.40(+1.57%) |
Sep 01, 2021 | 26.00 | 26.00 | 24.98 | 25.48 | 54,566 | -0.42(-1.62%) |
Aug 31, 2021 | 26.60 | 26.86 | 25.01 | 25.90 | 61,661 | -0.73(-2.74%) |
Aug 30, 2021 | 25.73 | 29.16 | 25.73 | 26.63 | 128,673 | +1.22(+4.80%) |
Aug 27, 2021 | 23.93 | 25.70 | 24.02 | 25.41 | 73,773 | +1.39(+5.79%) |
Aug 26, 2021 | 23.53 | 24.64 | 23.47 | 24.02 | 58,283 | +0.62(+2.65%) |
Aug 25, 2021 | 22.95 | 23.97 | 21.13 | 23.40 | 34,666 | +0.70(+3.08%) |
Aug 24, 2021 | 22.96 | 23.13 | 21.97 | 22.70 | 35,321 | -0.33(-1.43%) |
Aug 23, 2021 | 22.00 | 23.20 | 21.30 | 23.03 | 51,089 | +1.11(+5.06%) |
Aug 20, 2021 | 20.88 | 22.29 | 20.69 | 21.92 | 64,850 | +0.80(+3.79%) |
Aug 19, 2021 | 21.50 | 21.60 | 20.59 | 21.12 | 35,837 | -0.59(-2.72%) |
Aug 18, 2021 | 21.88 | 22.45 | 21.53 | 21.71 | 45,195 | -0.19(-0.87%) |
Aug 17, 2021 | 21.74 | 22.68 | 20.18 | 21.90 | 77,783 | +0.01(+0.05%) |
Aug 16, 2021 | 22.31 | 23.33 | 21.60 | 21.89 | 83,458 | -0.54(-2.41%) |
Aug 13, 2021 | 23.31 | 23.44 | 22.13 | 22.43 | 46,061 | -1.03(-4.39%) |
Aug 12, 2021 | 24.11 | 24.62 | 22.77 | 23.46 | 67,308 | -0.79(-3.26%) |
Aug 11, 2021 | 24.60 | 26.48 | 23.55 | 24.25 | 113,439 | -0.46(-1.86%) |
Aug 10, 2021 | 23.17 | 25.36 | 22.90 | 24.71 | 136,002 | +2.10(+9.29%) |
Aug 09, 2021 | 22.90 | 23.24 | 22.10 | 22.61 | 63,269 | -0.29(-1.27%) |
Aug 06, 2021 | 22.70 | 23.10 | 22.05 | 22.90 | 41,089 | +0.45(+2.00%) |
Aug 05, 2021 | 22.77 | 22.99 | 21.38 | 22.45 | 86,273 | -0.05(-0.22%) |
Aug 04, 2021 | 21.22 | 25.87 | 21.22 | 22.50 | 248,740 | +1.04(+4.85%) |
Aug 03, 2021 | 20.81 | 21.75 | 20.56 | 21.46 | 35,474 | +0.69(+3.32%) |