Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.62 | 22.80 | 21.50 | 21.83 | 1,497,139 | -0.83(-3.64%) |
Oct 28, 2021 | 22.53 | 22.84 | 22.46 | 22.66 | 962,601 | +0.00(+0.00%) |
Oct 27, 2021 | 22.92 | 22.98 | 22.55 | 22.66 | 665,871 | -0.38(-1.64%) |
Oct 26, 2021 | 23.13 | 23.04 | 23.04 | 563,612 | -0.13(-0.57%) | |
Oct 25, 2021 | 23.19 | 23.27 | 23.01 | 23.17 | 560,568 | -0.05(-0.23%) |
Oct 22, 2021 | 22.80 | 23.37 | 22.62 | 23.22 | 542,587 | +0.32(+1.38%) |
Oct 21, 2021 | 23.16 | 23.23 | 22.69 | 22.91 | 1,008,203 | -0.27(-1.17%) |
Oct 20, 2021 | 23.05 | 23.35 | 22.90 | 23.18 | 956,947 | +0.07(+0.30%) |
Oct 19, 2021 | 22.53 | 23.12 | 22.53 | 23.11 | 764,841 | +0.63(+2.81%) |
Oct 18, 2021 | 22.13 | 22.48 | 22.05 | 22.48 | 1,071,210 | +0.34(+1.55%) |
Oct 15, 2021 | 22.43 | 22.49 | 22.09 | 22.13 | 742,986 | -0.01(-0.04%) |
Oct 14, 2021 | 22.37 | 22.43 | 22.08 | 22.14 | 783,016 | -0.23(-1.02%) |
Oct 13, 2021 | 22.53 | 22.66 | 22.28 | 22.37 | 897,449 | -0.24(-1.05%) |
Oct 12, 2021 | 22.55 | 22.80 | 22.49 | 22.61 | 692,971 | +0.04(+0.19%) |
Oct 11, 2021 | 22.63 | 22.84 | 22.55 | 22.56 | 477,894 | +0.08(+0.35%) |
Oct 08, 2021 | 22.61 | 22.90 | 22.45 | 22.48 | 904,110 | +0.02(+0.08%) |
Oct 07, 2021 | 22.86 | 23.00 | 22.43 | 22.47 | 1,081,478 | -0.32(-1.42%) |
Oct 06, 2021 | 21.83 | 22.85 | 21.78 | 22.79 | 1,690,076 | +1.01(+4.63%) |
Oct 05, 2021 | 21.89 | 22.14 | 21.72 | 21.78 | 1,109,167 | -0.21(-0.96%) |
Oct 04, 2021 | 21.79 | 22.08 | 21.79 | 21.99 | 1,052,100 | +0.26(+1.21%) |
Oct 01, 2021 | 21.48 | 21.92 | 21.48 | 21.73 | 1,029,008 | +0.29(+1.35%) |
Sep 30, 2021 | 21.49 | 21.73 | 21.29 | 21.44 | 1,064,771 | -0.08(-0.37%) |
Sep 29, 2021 | 21.33 | 21.70 | 21.24 | 21.52 | 567,086 | +0.16(+0.74%) |
Sep 28, 2021 | 21.33 | 21.53 | 21.24 | 21.36 | 962,424 | -0.04(-0.16%) |
Sep 27, 2021 | 21.20 | 21.59 | 21.09 | 21.40 | 1,347,959 | +0.31(+1.46%) |
Sep 24, 2021 | 20.91 | 21.19 | 20.90 | 21.09 | 942,526 | +0.17(+0.80%) |
Sep 23, 2021 | 21.29 | 21.40 | 20.89 | 20.92 | 907,269 | -0.32(-1.53%) |
Sep 22, 2021 | 21.41 | 21.50 | 21.11 | 21.25 | 864,451 | -0.07(-0.33%) |
Sep 21, 2021 | 21.34 | 21.58 | 21.23 | 21.32 | 1,427,800 | -0.03(-0.12%) |
Sep 20, 2021 | 21.19 | 21.40 | 21.06 | 21.34 | 2,083,682 | +0.06(+0.29%) |
Sep 17, 2021 | 21.30 | 21.40 | 21.07 | 21.28 | 2,410,576 | -0.07(-0.33%) |
Sep 16, 2021 | 21.47 | 21.59 | 21.26 | 21.35 | 1,571,788 | +0.14(+0.66%) |
Sep 15, 2021 | 21.20 | 21.67 | 21.17 | 21.21 | 1,936,478 | +0.06(+0.29%) |
Sep 14, 2021 | 20.81 | 21.29 | 20.61 | 21.15 | 1,821,675 | +0.39(+1.90%) |
Sep 13, 2021 | 20.78 | 20.87 | 20.49 | 20.76 | 1,804,432 | +0.15(+0.72%) |
Sep 10, 2021 | 20.99 | 21.12 | 20.59 | 20.61 | 1,453,250 | -0.40(-1.92%) |
Sep 09, 2021 | 20.89 | 21.68 | 20.75 | 21.01 | 1,876,105 | +0.04(+0.21%) |
Sep 08, 2021 | 21.14 | 21.33 | 20.90 | 20.97 | 1,363,682 | -0.15(-0.71%) |
Sep 07, 2021 | 21.57 | 21.72 | 21.10 | 21.11 | 1,703,705 | -0.35(-1.64%) |
Sep 03, 2021 | 21.40 | 21.60 | 21.33 | 21.47 | 1,036,385 | +0.05(+0.25%) |
Sep 02, 2021 | 21.59 | 21.63 | 21.31 | 21.41 | 1,228,701 | -0.18(-0.85%) |
Sep 01, 2021 | 21.49 | 21.74 | 21.23 | 21.60 | 1,645,857 | +0.11(+0.53%) |
Aug 31, 2021 | 21.83 | 21.85 | 21.39 | 21.48 | 2,580,022 | -0.27(-1.25%) |
Aug 30, 2021 | 22.62 | 22.78 | 21.36 | 21.76 | 3,912,051 | -0.87(-3.84%) |
Aug 27, 2021 | 22.26 | 22.77 | 22.26 | 22.62 | 861,180 | +0.38(+1.72%) |
Aug 26, 2021 | 22.40 | 22.64 | 22.22 | 22.24 | 706,985 | -0.10(-0.43%) |
Aug 25, 2021 | 22.49 | 22.49 | 22.05 | 22.34 | 964,051 | -0.10(-0.43%) |
Aug 24, 2021 | 22.14 | 22.49 | 22.14 | 22.43 | 787,912 | +0.23(+1.06%) |
Aug 23, 2021 | 22.24 | 22.38 | 22.01 | 22.20 | 797,020 | +0.06(+0.27%) |
Aug 20, 2021 | 21.93 | 22.14 | 21.93 | 22.14 | 689,288 | +0.17(+0.79%) |
Aug 19, 2021 | 21.93 | 22.19 | 21.79 | 21.96 | 658,300 | -0.03(-0.16%) |
Aug 18, 2021 | 22.23 | 22.40 | 21.96 | 22.00 | 983,900 | -0.29(-1.29%) |
Aug 17, 2021 | 22.36 | 22.53 | 22.12 | 22.29 | 1,108,282 | -0.31(-1.38%) |
Aug 16, 2021 | 22.57 | 22.62 | 22.23 | 22.60 | 1,374,360 | -0.07(-0.31%) |
Aug 13, 2021 | 22.64 | 23.43 | 22.14 | 22.67 | 2,960,295 | +0.00(+0.00%) |
Aug 12, 2021 | 22.82 | 22.86 | 22.42 | 22.67 | 987,529 | -0.10(-0.42%) |
Aug 11, 2021 | 22.47 | 22.87 | 22.38 | 22.76 | 870,245 | +0.30(+1.35%) |
Aug 10, 2021 | 22.88 | 23.06 | 22.36 | 22.46 | 1,679,905 | -0.50(-2.16%) |
Aug 09, 2021 | 22.87 | 23.25 | 22.74 | 22.95 | 1,242,780 | +0.18(+0.80%) |
Aug 06, 2021 | 22.47 | 22.97 | 22.46 | 22.77 | 2,133,274 | +0.32(+1.43%) |
Aug 05, 2021 | 21.15 | 22.56 | 21.04 | 22.45 | 2,327,432 | +1.19(+5.60%) |
Aug 04, 2021 | 21.29 | 21.38 | 20.16 | 21.26 | 7,158,745 | -1.17(-5.23%) |
Aug 03, 2021 | 22.30 | 22.62 | 22.29 | 22.43 | 1,267,294 | +0.08(+0.35%) |