Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.84 | 23.23 | 22.82 | 23.10 | 17,785 | +0.23(+1.01%) |
Oct 28, 2021 | 22.77 | 22.93 | 22.74 | 22.87 | 10,623 | +0.01(+0.04%) |
Oct 27, 2021 | 23.19 | 23.28 | 22.84 | 22.86 | 15,427 | -0.39(-1.68%) |
Oct 26, 2021 | 23.29 | 23.34 | 23.25 | 24,416 | -0.08(-0.34%) | |
Oct 25, 2021 | 23.07 | 23.34 | 22.67 | 23.33 | 19,193 | +0.28(+1.20%) |
Oct 22, 2021 | 22.89 | 23.11 | 22.75 | 23.06 | 15,551 | +0.17(+0.74%) |
Oct 21, 2021 | 22.59 | 23.03 | 22.59 | 22.89 | 16,775 | +0.17(+0.74%) |
Oct 20, 2021 | 22.16 | 22.89 | 22.16 | 22.72 | 35,917 | +0.69(+3.15%) |
Oct 19, 2021 | 21.84 | 22.12 | 21.78 | 22.03 | 13,673 | +0.12(+0.57%) |
Oct 18, 2021 | 21.78 | 21.99 | 21.61 | 21.90 | 18,008 | +0.15(+0.69%) |
Oct 15, 2021 | 22.14 | 22.18 | 21.74 | 21.75 | 47,487 | -0.14(-0.65%) |
Oct 14, 2021 | 21.79 | 22.15 | 21.72 | 21.89 | 16,809 | +0.14(+0.65%) |
Oct 13, 2021 | 21.77 | 21.89 | 21.43 | 21.75 | 12,001 | +0.21(+0.99%) |
Oct 12, 2021 | 21.48 | 21.63 | 21.34 | 21.54 | 10,218 | +0.25(+1.17%) |
Oct 11, 2021 | 21.80 | 21.80 | 21.22 | 21.29 | 14,880 | -0.52(-2.36%) |
Oct 08, 2021 | 21.74 | 22.00 | 21.55 | 21.80 | 22,168 | +0.05(+0.25%) |
Oct 07, 2021 | 21.44 | 22.00 | 21.38 | 21.75 | 26,780 | +0.55(+2.60%) |
Oct 06, 2021 | 21.25 | 21.65 | 21.12 | 21.20 | 23,950 | -0.27(-1.24%) |
Oct 05, 2021 | 21.37 | 21.55 | 21.12 | 21.47 | 29,160 | +0.22(+1.05%) |
Oct 04, 2021 | 21.07 | 21.48 | 21.07 | 21.24 | 22,687 | +0.25(+1.19%) |
Oct 01, 2021 | 20.69 | 21.07 | 20.62 | 21.00 | 22,317 | +0.29(+1.42%) |
Sep 30, 2021 | 21.26 | 21.26 | 20.67 | 20.70 | 26,396 | -0.44(-2.06%) |
Sep 29, 2021 | 21.19 | 21.34 | 21.00 | 21.14 | 20,469 | -0.07(-0.34%) |
Sep 28, 2021 | 21.72 | 21.96 | 21.08 | 21.21 | 21,599 | -0.50(-2.29%) |
Sep 27, 2021 | 21.41 | 21.89 | 21.24 | 21.71 | 18,208 | +0.41(+1.92%) |
Sep 24, 2021 | 21.42 | 21.45 | 21.24 | 21.30 | 17,059 | -0.04(-0.21%) |
Sep 23, 2021 | 21.40 | 21.86 | 20.91 | 21.34 | 70,028 | -0.07(-0.33%) |
Sep 22, 2021 | 21.18 | 21.54 | 21.10 | 21.41 | 35,603 | +0.35(+1.65%) |
Sep 21, 2021 | 21.36 | 21.69 | 21.00 | 21.07 | 26,775 | -0.10(-0.46%) |
Sep 20, 2021 | 21.61 | 21.75 | 21.07 | 21.16 | 49,723 | -0.62(-2.86%) |
Sep 17, 2021 | 21.44 | 21.91 | 21.44 | 21.79 | 72,619 | +0.42(+1.96%) |
Sep 16, 2021 | 21.35 | 21.78 | 21.18 | 21.37 | 17,228 | +0.00(+0.00%) |
Sep 15, 2021 | 21.33 | 21.68 | 21.26 | 21.37 | 26,717 | +0.07(+0.33%) |
Sep 14, 2021 | 21.48 | 21.71 | 21.17 | 21.30 | 29,867 | -0.11(-0.50%) |
Sep 13, 2021 | 21.44 | 21.54 | 21.12 | 21.40 | 27,594 | +0.20(+0.92%) |
Sep 10, 2021 | 21.87 | 21.95 | 21.16 | 21.21 | 23,623 | -0.37(-1.73%) |
Sep 09, 2021 | 21.42 | 21.82 | 21.32 | 21.58 | 30,479 | +0.15(+0.71%) |
Sep 08, 2021 | 21.24 | 21.43 | 21.23 | 21.43 | 23,909 | +0.06(+0.29%) |
Sep 07, 2021 | 21.32 | 21.71 | 21.20 | 21.37 | 45,327 | -0.04(-0.21%) |
Sep 03, 2021 | 21.36 | 21.52 | 21.25 | 21.41 | 39,923 | -0.11(-0.50%) |
Sep 02, 2021 | 21.39 | 21.55 | 21.10 | 21.52 | 33,750 | +0.14(+0.67%) |
Sep 01, 2021 | 21.30 | 21.49 | 21.14 | 21.38 | 19,394 | +0.19(+0.88%) |
Aug 31, 2021 | 21.07 | 21.55 | 20.95 | 21.19 | 53,805 | +0.15(+0.72%) |
Aug 30, 2021 | 20.78 | 21.09 | 20.78 | 21.04 | 30,508 | +0.21(+1.02%) |
Aug 27, 2021 | 20.54 | 20.96 | 20.54 | 20.83 | 24,320 | +0.44(+2.14%) |
Aug 26, 2021 | 20.91 | 20.91 | 20.31 | 20.39 | 30,313 | -0.68(-3.21%) |
Aug 25, 2021 | 20.43 | 21.10 | 20.20 | 21.07 | 56,500 | +0.74(+3.63%) |
Aug 24, 2021 | 20.52 | 20.60 | 20.23 | 20.33 | 28,709 | +0.03(+0.13%) |
Aug 23, 2021 | 20.69 | 20.69 | 20.21 | 20.30 | 45,769 | -0.23(-1.13%) |
Aug 20, 2021 | 20.35 | 20.72 | 20.35 | 20.53 | 34,506 | +0.08(+0.39%) |
Aug 19, 2021 | 20.10 | 20.68 | 20.04 | 20.45 | 32,561 | +0.11(+0.52%) |
Aug 18, 2021 | 20.54 | 20.91 | 20.24 | 20.35 | 23,370 | -0.23(-1.12%) |
Aug 17, 2021 | 21.04 | 21.04 | 20.25 | 20.58 | 38,255 | -0.65(-3.06%) |
Aug 16, 2021 | 21.81 | 21.81 | 21.07 | 21.23 | 32,172 | -0.57(-2.64%) |
Aug 13, 2021 | 22.19 | 22.31 | 21.69 | 21.80 | 29,350 | -0.39(-1.75%) |
Aug 12, 2021 | 22.08 | 22.38 | 21.76 | 22.19 | 58,500 | +0.12(+0.56%) |
Aug 11, 2021 | 21.77 | 22.13 | 21.47 | 22.07 | 42,483 | +0.30(+1.38%) |
Aug 10, 2021 | 21.60 | 22.07 | 21.35 | 21.77 | 47,245 | +0.01(+0.04%) |
Aug 09, 2021 | 21.32 | 22.14 | 20.55 | 21.76 | 180,356 | +2.32(+11.92%) |
Aug 06, 2021 | 19.55 | 19.63 | 19.22 | 19.44 | 31,152 | +0.04(+0.18%) |
Aug 05, 2021 | 19.13 | 19.67 | 19.13 | 19.40 | 39,950 | +0.26(+1.34%) |
Aug 04, 2021 | 19.21 | 19.40 | 19.08 | 19.15 | 47,996 | -0.26(-1.32%) |
Aug 03, 2021 | 19.46 | 19.54 | 18.94 | 19.40 | 71,339 | -0.09(-0.45%) |