Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.50 | 21.65 | 21.31 | 21.53 | 24,098 | -0.12(-0.55%) |
Oct 28, 2021 | 21.02 | 21.66 | 20.89 | 21.65 | 32,009 | -0.25(-1.14%) |
Oct 27, 2021 | 22.12 | 22.03 | 21.65 | 21.90 | 32,320 | -0.35(-1.57%) |
Oct 26, 2021 | 22.23 | 22.50 | 21.66 | 22.25 | 210,212 | -0.10(-0.45%) |
Oct 25, 2021 | 22.10 | 22.38 | 22.10 | 22.35 | 58,725 | +0.41(+1.89%) |
Oct 22, 2021 | 22.66 | 22.66 | 21.57 | 21.93 | 213,155 | -0.86(-3.76%) |
Oct 21, 2021 | 22.43 | 24.59 | 22.24 | 22.79 | 335,267 | +0.37(+1.64%) |
Oct 20, 2021 | 22.47 | 22.54 | 22.39 | 22.42 | 10,286 | -0.36(-1.58%) |
Oct 19, 2021 | 22.63 | 22.92 | 22.63 | 22.78 | 8,129 | +0.41(+1.81%) |
Oct 18, 2021 | 22.49 | 22.55 | 21.94 | 22.38 | 39,450 | -0.10(-0.45%) |
Oct 15, 2021 | 22.59 | 22.72 | 22.46 | 22.48 | 12,262 | -0.22(-0.97%) |
Oct 14, 2021 | 22.67 | 22.75 | 22.55 | 22.70 | 11,364 | -0.01(-0.04%) |
Oct 13, 2021 | 22.65 | 22.73 | 22.59 | 22.71 | 11,364 | +0.23(+1.03%) |
Oct 12, 2021 | 22.74 | 22.74 | 22.36 | 22.48 | 5,006 | -0.17(-0.73%) |
Oct 11, 2021 | 22.56 | 22.72 | 22.56 | 22.64 | 25,049 | -0.62(-2.65%) |
Oct 08, 2021 | 23.22 | 23.30 | 23.22 | 23.26 | 7,569 | -0.18(-0.75%) |
Oct 07, 2021 | 23.32 | 23.44 | 23.14 | 23.44 | 29,721 | +0.30(+1.31%) |
Oct 06, 2021 | 22.79 | 23.13 | 22.79 | 23.13 | 47,227 | +0.07(+0.32%) |
Oct 05, 2021 | 23.13 | 23.48 | 22.76 | 23.06 | 50,908 | +0.32(+1.42%) |
Oct 04, 2021 | 22.72 | 24.63 | 20.85 | 22.74 | 494,652 | +0.32(+1.44%) |
Oct 01, 2021 | 22.35 | 22.51 | 21.98 | 22.41 | 18,218 | +0.10(+0.45%) |
Sep 30, 2021 | 22.32 | 22.51 | 22.27 | 22.31 | 7,274 | -0.07(-0.33%) |
Sep 29, 2021 | 22.40 | 22.42 | 22.27 | 22.39 | 15,244 | -0.42(-1.86%) |
Sep 28, 2021 | 22.91 | 22.91 | 22.68 | 22.81 | 12,255 | +0.24(+1.06%) |
Sep 27, 2021 | 22.61 | 22.62 | 22.36 | 22.57 | 20,849 | -0.09(-0.41%) |
Sep 24, 2021 | 22.76 | 22.77 | 22.66 | 22.66 | 21,213 | -1.39(-5.79%) |
Sep 23, 2021 | 23.78 | 24.08 | 23.76 | 24.05 | 35,564 | +0.38(+1.60%) |
Sep 22, 2021 | 23.45 | 23.81 | 23.45 | 23.68 | 34,259 | +0.45(+1.94%) |
Sep 21, 2021 | 23.60 | 23.60 | 23.22 | 23.22 | 33,480 | +0.58(+2.56%) |
Sep 20, 2021 | 22.98 | 22.98 | 22.52 | 22.64 | 36,885 | -0.82(-3.50%) |
Sep 17, 2021 | 23.60 | 23.60 | 23.29 | 23.46 | 44,202 | -0.56(-2.34%) |
Sep 16, 2021 | 24.25 | 24.28 | 23.99 | 24.03 | 42,036 | -0.72(-2.91%) |
Sep 15, 2021 | 24.70 | 24.90 | 24.70 | 24.74 | 47,348 | +0.84(+3.51%) |
Sep 14, 2021 | 24.15 | 24.21 | 23.88 | 23.91 | 53,989 | +0.45(+1.93%) |
Sep 13, 2021 | 23.50 | 23.67 | 23.43 | 23.45 | 72,525 | +0.35(+1.52%) |
Sep 10, 2021 | 23.47 | 23.55 | 23.10 | 23.10 | 26,428 | -1.07(-4.42%) |
Sep 09, 2021 | 24.19 | 24.54 | 24.17 | 24.17 | 68,244 | +0.20(+0.85%) |
Sep 08, 2021 | 25.00 | 25.21 | 23.85 | 23.97 | 197,509 | -1.63(-6.37%) |
Sep 07, 2021 | 25.44 | 25.75 | 25.12 | 25.60 | 228,935 | +2.98(+13.16%) |
Sep 03, 2021 | 23.00 | 23.09 | 22.51 | 22.62 | 255,965 | +2.42(+12.00%) |
Sep 02, 2021 | 20.29 | 20.40 | 20.20 | 20.20 | 20,322 | +0.21(+1.06%) |
Sep 01, 2021 | 19.96 | 20.16 | 19.96 | 19.99 | 15,516 | +0.09(+0.46%) |
Aug 31, 2021 | 20.25 | 20.25 | 19.90 | 19.90 | 31,243 | -0.58(-2.84%) |
Aug 30, 2021 | 19.80 | 20.48 | 19.76 | 20.48 | 68,376 | +0.73(+3.69%) |
Aug 27, 2021 | 19.74 | 19.83 | 19.74 | 19.75 | 15,153 | +0.07(+0.38%) |
Aug 26, 2021 | 19.78 | 19.83 | 19.65 | 19.68 | 12,646 | +0.02(+0.09%) |
Aug 25, 2021 | 19.87 | 19.87 | 19.63 | 19.66 | 16,605 | -0.38(-1.89%) |
Aug 24, 2021 | 19.55 | 20.04 | 19.55 | 20.04 | 23,780 | +0.68(+3.52%) |
Aug 23, 2021 | 19.26 | 19.45 | 19.26 | 19.35 | 12,735 | +0.25(+1.30%) |
Aug 20, 2021 | 18.75 | 19.02 | 18.75 | 19.10 | 13,708 | +0.17(+0.88%) |
Aug 19, 2021 | 18.89 | 19.13 | 18.87 | 18.94 | 15,534 | -0.11(-0.58%) |
Aug 18, 2021 | 19.30 | 19.36 | 19.05 | 19.05 | 16,543 | -0.18(-0.96%) |
Aug 17, 2021 | 19.40 | 19.40 | 19.22 | 19.23 | 12,652 | -0.41(-2.11%) |
Aug 16, 2021 | 19.64 | 19.86 | 19.59 | 19.65 | 11,573 | +0.18(+0.90%) |
Aug 13, 2021 | 19.38 | 19.58 | 19.38 | 19.47 | 11,559 | -0.14(-0.70%) |
Aug 12, 2021 | 19.81 | 19.83 | 19.53 | 19.61 | 10,787 | -0.29(-1.44%) |
Aug 11, 2021 | 19.76 | 20.00 | 19.73 | 19.90 | 16,253 | +0.44(+2.27%) |
Aug 10, 2021 | 19.37 | 19.51 | 19.37 | 19.45 | 11,670 | +0.19(+1.01%) |
Aug 09, 2021 | 19.30 | 19.41 | 19.21 | 19.26 | 17,158 | +0.06(+0.34%) |
Aug 06, 2021 | 19.22 | 19.26 | 19.09 | 19.20 | 24,718 | +0.09(+0.48%) |
Aug 05, 2021 | 19.25 | 19.25 | 19.01 | 19.10 | 43,954 | -0.04(-0.19%) |
Aug 04, 2021 | 19.43 | 19.63 | 19.12 | 19.14 | 48,136 | -0.40(-2.03%) |
Aug 03, 2021 | 19.81 | 19.85 | 19.24 | 19.54 | 36,124 | -0.13(-0.66%) |