Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.01 | 23.40 | 22.98 | 23.26 | 17,660 | +0.23(+1.01%) |
Oct 28, 2021 | 22.93 | 23.09 | 22.90 | 23.03 | 10,549 | +0.01(+0.04%) |
Oct 27, 2021 | 23.35 | 23.44 | 23.01 | 23.02 | 15,319 | -0.39(-1.68%) |
Oct 26, 2021 | 23.45 | 23.51 | 23.42 | 24,245 | -0.08(-0.34%) | |
Oct 25, 2021 | 23.23 | 23.51 | 22.83 | 23.50 | 19,058 | +0.28(+1.20%) |
Oct 22, 2021 | 23.05 | 23.27 | 22.92 | 23.22 | 15,442 | +0.17(+0.74%) |
Oct 21, 2021 | 22.75 | 23.19 | 22.75 | 23.05 | 16,657 | +0.17(+0.74%) |
Oct 20, 2021 | 22.32 | 23.05 | 22.31 | 22.88 | 35,665 | +0.70(+3.15%) |
Oct 19, 2021 | 21.99 | 22.28 | 21.93 | 22.18 | 13,577 | +0.13(+0.57%) |
Oct 18, 2021 | 21.93 | 22.15 | 21.76 | 22.06 | 17,882 | +0.15(+0.69%) |
Oct 15, 2021 | 22.30 | 22.33 | 21.90 | 21.90 | 47,154 | -0.14(-0.65%) |
Oct 14, 2021 | 21.94 | 22.31 | 21.88 | 22.05 | 16,691 | +0.14(+0.65%) |
Oct 13, 2021 | 21.92 | 22.05 | 21.58 | 21.90 | 11,917 | +0.21(+0.99%) |
Oct 12, 2021 | 21.64 | 21.78 | 21.49 | 21.69 | 10,146 | +0.25(+1.17%) |
Oct 11, 2021 | 21.96 | 21.96 | 21.37 | 21.44 | 14,776 | -0.52(-2.36%) |
Oct 08, 2021 | 21.90 | 22.15 | 21.71 | 21.96 | 22,013 | +0.05(+0.25%) |
Oct 07, 2021 | 21.59 | 22.15 | 21.53 | 21.90 | 26,592 | +0.55(+2.60%) |
Oct 06, 2021 | 21.40 | 21.80 | 21.27 | 21.35 | 23,782 | -0.27(-1.24%) |
Oct 05, 2021 | 21.52 | 21.71 | 21.27 | 21.62 | 28,956 | +0.22(+1.05%) |
Oct 04, 2021 | 21.21 | 21.63 | 21.21 | 21.39 | 22,528 | +0.25(+1.19%) |
Oct 01, 2021 | 20.84 | 21.21 | 20.77 | 21.14 | 22,160 | +0.30(+1.42%) |
Sep 30, 2021 | 21.41 | 21.41 | 20.81 | 20.85 | 26,211 | -0.44(-2.06%) |
Sep 29, 2021 | 21.34 | 21.49 | 21.14 | 21.29 | 20,326 | -0.07(-0.34%) |
Sep 28, 2021 | 21.88 | 22.12 | 21.23 | 21.36 | 21,447 | -0.50(-2.29%) |
Sep 27, 2021 | 21.56 | 22.05 | 21.39 | 21.86 | 18,080 | +0.41(+1.92%) |
Sep 24, 2021 | 21.57 | 21.60 | 21.39 | 21.45 | 16,940 | -0.04(-0.21%) |
Sep 23, 2021 | 21.55 | 22.01 | 21.05 | 21.49 | 69,537 | -0.07(-0.33%) |
Sep 22, 2021 | 21.33 | 21.69 | 21.25 | 21.56 | 35,354 | +0.35(+1.65%) |
Sep 21, 2021 | 21.51 | 21.84 | 21.15 | 21.21 | 26,587 | -0.10(-0.46%) |
Sep 20, 2021 | 21.76 | 21.90 | 21.22 | 21.31 | 49,374 | -0.63(-2.86%) |
Sep 17, 2021 | 21.59 | 22.07 | 21.59 | 21.94 | 72,110 | +0.42(+1.95%) |
Sep 16, 2021 | 21.50 | 21.93 | 21.33 | 21.52 | 17,107 | +0.00(+0.00%) |
Sep 15, 2021 | 21.48 | 21.83 | 21.41 | 21.52 | 26,529 | +0.07(+0.33%) |
Sep 14, 2021 | 21.63 | 21.87 | 21.32 | 21.45 | 29,657 | -0.11(-0.50%) |
Sep 13, 2021 | 21.59 | 21.69 | 21.27 | 21.55 | 27,401 | +0.20(+0.92%) |
Sep 10, 2021 | 22.02 | 22.11 | 21.30 | 21.36 | 23,457 | -0.38(-1.73%) |
Sep 09, 2021 | 21.57 | 21.98 | 21.47 | 21.73 | 30,265 | +0.15(+0.71%) |
Sep 08, 2021 | 21.39 | 21.58 | 21.38 | 21.58 | 23,741 | +0.06(+0.29%) |
Sep 07, 2021 | 21.47 | 21.87 | 21.35 | 21.52 | 45,009 | -0.04(-0.21%) |
Sep 03, 2021 | 21.51 | 21.67 | 21.40 | 21.56 | 39,643 | -0.11(-0.50%) |
Sep 02, 2021 | 21.55 | 21.71 | 21.25 | 21.67 | 33,514 | +0.14(+0.67%) |
Sep 01, 2021 | 21.45 | 21.64 | 21.29 | 21.53 | 19,258 | +0.19(+0.88%) |
Aug 31, 2021 | 21.21 | 21.71 | 21.10 | 21.34 | 53,428 | +0.15(+0.72%) |
Aug 30, 2021 | 20.93 | 21.24 | 20.93 | 21.19 | 30,294 | +0.21(+1.02%) |
Aug 27, 2021 | 20.69 | 21.11 | 20.69 | 20.97 | 24,150 | +0.44(+2.14%) |
Aug 26, 2021 | 21.05 | 21.05 | 20.45 | 20.53 | 30,101 | -0.68(-3.21%) |
Aug 25, 2021 | 20.57 | 21.25 | 20.34 | 21.21 | 56,103 | +0.74(+3.63%) |
Aug 24, 2021 | 20.66 | 20.75 | 20.37 | 20.47 | 28,508 | +0.03(+0.13%) |
Aug 23, 2021 | 20.84 | 20.84 | 20.36 | 20.45 | 45,448 | -0.23(-1.13%) |
Aug 20, 2021 | 20.49 | 20.87 | 20.49 | 20.68 | 34,264 | +0.08(+0.39%) |
Aug 19, 2021 | 20.24 | 20.82 | 20.18 | 20.60 | 32,333 | +0.11(+0.52%) |
Aug 18, 2021 | 20.69 | 21.05 | 20.38 | 20.49 | 23,206 | -0.23(-1.12%) |
Aug 17, 2021 | 21.19 | 21.19 | 20.40 | 20.72 | 37,987 | -0.65(-3.06%) |
Aug 16, 2021 | 21.96 | 21.96 | 21.22 | 21.38 | 31,946 | -0.58(-2.64%) |
Aug 13, 2021 | 22.35 | 22.46 | 21.85 | 21.95 | 29,144 | -0.39(-1.75%) |
Aug 12, 2021 | 22.23 | 22.53 | 21.91 | 22.35 | 58,090 | +0.12(+0.56%) |
Aug 11, 2021 | 21.93 | 22.28 | 21.63 | 22.22 | 42,185 | +0.30(+1.38%) |
Aug 10, 2021 | 21.75 | 22.23 | 21.50 | 21.92 | 46,914 | +0.01(+0.04%) |
Aug 09, 2021 | 21.47 | 22.30 | 20.69 | 21.91 | 179,091 | +2.33(+11.92%) |
Aug 06, 2021 | 19.68 | 19.77 | 19.35 | 19.58 | 30,934 | +0.04(+0.18%) |
Aug 05, 2021 | 19.27 | 19.81 | 19.27 | 19.54 | 39,670 | +0.26(+1.34%) |
Aug 04, 2021 | 19.35 | 19.54 | 19.21 | 19.28 | 47,659 | -0.26(-1.32%) |
Aug 03, 2021 | 19.59 | 19.67 | 19.07 | 19.54 | 70,839 | -0.09(-0.45%) |