Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.15 | 20.22 | 19.66 | 19.91 | 503,137 | -0.26(-1.29%) |
Oct 28, 2021 | 20.97 | 21.03 | 20.00 | 20.17 | 813,052 | -0.68(-3.26%) |
Oct 27, 2021 | 21.80 | 21.80 | 20.82 | 20.85 | 323,058 | -0.99(-4.53%) |
Oct 26, 2021 | 22.04 | 21.84 | 195,503 | -0.13(-0.59%) | ||
Oct 25, 2021 | 22.32 | 22.45 | 21.81 | 21.97 | 222,516 | -0.37(-1.66%) |
Oct 22, 2021 | 21.95 | 22.45 | 21.79 | 22.34 | 217,017 | +0.45(+2.06%) |
Oct 21, 2021 | 21.86 | 22.09 | 21.39 | 21.89 | 355,748 | +0.08(+0.37%) |
Oct 20, 2021 | 21.06 | 21.84 | 21.00 | 21.81 | 267,411 | +0.70(+3.32%) |
Oct 19, 2021 | 21.43 | 21.43 | 20.56 | 21.11 | 434,323 | -0.34(-1.59%) |
Oct 18, 2021 | 21.79 | 22.17 | 21.36 | 21.45 | 421,053 | -0.35(-1.61%) |
Oct 15, 2021 | 22.69 | 22.70 | 21.66 | 21.80 | 4,278,936 | -0.88(-3.88%) |
Oct 14, 2021 | 22.71 | 23.26 | 22.46 | 22.68 | 1,887,032 | +0.10(+0.44%) |
Oct 13, 2021 | 22.15 | 22.94 | 21.84 | 22.58 | 1,090,293 | +0.68(+3.11%) |
Oct 12, 2021 | 21.90 | 22.37 | 21.63 | 21.90 | 933,229 | +0.01(+0.05%) |
Oct 11, 2021 | 21.78 | 22.92 | 21.65 | 21.89 | 1,247,116 | +0.25(+1.16%) |
Oct 08, 2021 | 21.50 | 22.00 | 21.43 | 21.64 | 469,972 | +0.14(+0.65%) |
Oct 07, 2021 | 20.90 | 21.84 | 20.90 | 21.50 | 661,560 | +0.67(+3.22%) |
Oct 06, 2021 | 20.49 | 20.85 | 20.27 | 20.83 | 403,490 | +0.31(+1.51%) |
Oct 05, 2021 | 20.29 | 20.63 | 20.00 | 20.52 | 570,788 | +0.22(+1.08%) |
Oct 04, 2021 | 20.48 | 20.59 | 19.99 | 20.30 | 551,871 | -0.30(-1.46%) |
Oct 01, 2021 | 20.58 | 20.92 | 20.10 | 20.60 | 660,787 | +0.05(+0.24%) |
Sep 30, 2021 | 20.05 | 20.69 | 20.00 | 20.55 | 675,369 | +0.51(+2.54%) |
Sep 29, 2021 | 20.78 | 20.90 | 19.83 | 20.04 | 647,397 | -0.72(-3.47%) |
Sep 28, 2021 | 20.70 | 21.00 | 19.98 | 20.76 | 882,810 | -0.07(-0.34%) |
Sep 27, 2021 | 21.85 | 21.85 | 20.36 | 20.83 | 1,222,391 | -0.57(-2.66%) |
Sep 24, 2021 | 22.00 | 22.24 | 21.36 | 21.40 | 848,146 | -0.84(-3.78%) |
Sep 23, 2021 | 22.26 | 22.73 | 21.86 | 22.24 | 1,046,896 | +0.09(+0.41%) |
Sep 22, 2021 | 23.77 | 23.77 | 22.08 | 22.15 | 802,668 | -1.48(-6.26%) |
Sep 21, 2021 | 24.55 | 24.81 | 23.37 | 23.63 | 1,079,940 | -0.68(-2.80%) |
Sep 20, 2021 | 26.35 | 26.93 | 23.84 | 24.31 | 1,771,299 | -3.86(-13.70%) |
Sep 17, 2021 | 27.92 | 28.55 | 27.24 | 28.17 | 1,597,970 | +0.22(+0.79%) |
Sep 16, 2021 | 27.79 | 28.18 | 27.72 | 27.95 | 488,276 | +0.25(+0.90%) |
Sep 15, 2021 | 27.48 | 27.83 | 26.76 | 27.70 | 376,750 | +0.26(+0.95%) |
Sep 14, 2021 | 27.21 | 27.57 | 26.78 | 27.44 | 290,831 | +0.32(+1.18%) |
Sep 13, 2021 | 27.02 | 27.89 | 26.59 | 27.12 | 417,027 | +0.18(+0.67%) |
Sep 10, 2021 | 26.59 | 27.26 | 26.47 | 26.94 | 245,365 | +0.34(+1.28%) |
Sep 09, 2021 | 26.38 | 26.80 | 26.07 | 26.60 | 185,468 | +0.26(+0.99%) |
Sep 08, 2021 | 26.70 | 26.76 | 26.33 | 26.34 | 271,736 | -0.32(-1.20%) |
Sep 07, 2021 | 27.55 | 27.74 | 26.62 | 26.66 | 197,569 | -0.95(-3.44%) |
Sep 03, 2021 | 27.73 | 27.94 | 27.46 | 27.61 | 272,581 | -0.04(-0.14%) |
Sep 02, 2021 | 27.89 | 28.01 | 27.49 | 27.65 | 235,659 | -0.24(-0.86%) |
Sep 01, 2021 | 27.50 | 28.17 | 27.42 | 27.89 | 498,249 | +0.41(+1.49%) |
Aug 31, 2021 | 27.24 | 27.63 | 26.98 | 27.48 | 1,133,027 | +0.13(+0.48%) |
Aug 30, 2021 | 26.83 | 27.52 | 26.36 | 27.35 | 334,804 | +0.57(+2.13%) |
Aug 27, 2021 | 26.61 | 26.96 | 26.26 | 26.78 | 386,756 | +0.17(+0.64%) |
Aug 26, 2021 | 27.40 | 27.52 | 26.34 | 26.61 | 355,964 | -0.77(-2.81%) |
Aug 25, 2021 | 27.01 | 27.70 | 26.73 | 27.38 | 1,172,426 | -0.18(-0.65%) |
Aug 24, 2021 | 27.77 | 27.90 | 27.36 | 27.56 | 708,210 | -0.07(-0.25%) |
Aug 23, 2021 | 27.51 | 28.00 | 27.30 | 27.63 | 347,523 | +0.19(+0.69%) |
Aug 20, 2021 | 27.15 | 27.67 | 26.93 | 27.44 | 230,584 | +0.42(+1.55%) |
Aug 19, 2021 | 26.52 | 27.43 | 26.06 | 27.02 | 479,240 | +0.22(+0.82%) |
Aug 18, 2021 | 26.69 | 27.51 | 26.49 | 26.80 | 355,154 | +0.07(+0.26%) |
Aug 17, 2021 | 27.60 | 27.79 | 26.68 | 26.73 | 292,275 | -1.09(-3.92%) |
Aug 16, 2021 | 27.49 | 28.06 | 27.01 | 27.82 | 321,231 | +0.10(+0.36%) |
Aug 13, 2021 | 27.55 | 28.03 | 27.30 | 27.72 | 657,169 | +0.31(+1.13%) |
Aug 12, 2021 | 27.12 | 27.57 | 27.03 | 27.41 | 297,507 | +0.19(+0.70%) |
Aug 11, 2021 | 27.88 | 27.88 | 26.94 | 27.22 | 320,296 | -0.46(-1.66%) |
Aug 10, 2021 | 28.04 | 28.27 | 27.52 | 27.68 | 469,058 | -0.24(-0.86%) |
Aug 09, 2021 | 27.21 | 27.95 | 26.85 | 27.92 | 602,187 | +0.71(+2.61%) |
Aug 06, 2021 | 26.88 | 27.50 | 26.50 | 27.21 | 147,281 | +0.20(+0.74%) |
Aug 05, 2021 | 27.40 | 27.70 | 26.98 | 27.01 | 283,925 | -0.30(-1.10%) |
Aug 04, 2021 | 28.00 | 28.06 | 27.24 | 27.31 | 303,231 | -0.29(-1.05%) |
Aug 03, 2021 | 27.05 | 28.12 | 27.05 | 27.60 | 753,151 | +0.74(+2.76%) |