Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.18 | 22.30 | 21.50 | 21.74 | 150,520 | -0.51(-2.30%) |
Oct 28, 2021 | 22.38 | 22.63 | 22.07 | 22.25 | 214,536 | -0.19(-0.85%) |
Oct 27, 2021 | 22.65 | 22.86 | 22.30 | 22.44 | 82,506 | -0.15(-0.67%) |
Oct 26, 2021 | 23.20 | 22.60 | 93,925 | -0.46(-2.01%) | ||
Oct 25, 2021 | 23.36 | 23.42 | 22.95 | 23.06 | 121,497 | -0.10(-0.45%) |
Oct 22, 2021 | 23.28 | 23.31 | 22.82 | 23.16 | 72,159 | -0.02(-0.10%) |
Oct 21, 2021 | 23.56 | 23.74 | 22.81 | 23.19 | 106,233 | -0.42(-1.79%) |
Oct 20, 2021 | 23.16 | 23.65 | 22.98 | 23.61 | 68,915 | +0.38(+1.65%) |
Oct 19, 2021 | 23.09 | 23.24 | 22.92 | 23.23 | 99,268 | +0.21(+0.90%) |
Oct 18, 2021 | 23.23 | 23.35 | 22.82 | 23.02 | 139,521 | -0.03(-0.14%) |
Oct 15, 2021 | 23.06 | 23.24 | 23.02 | 23.05 | 91,517 | +0.12(+0.52%) |
Oct 14, 2021 | 22.69 | 22.95 | 22.61 | 22.93 | 96,700 | +0.42(+1.87%) |
Oct 13, 2021 | 22.20 | 22.55 | 21.97 | 22.51 | 57,653 | +0.19(+0.83%) |
Oct 12, 2021 | 22.09 | 22.41 | 21.92 | 22.33 | 54,051 | +0.23(+1.06%) |
Oct 11, 2021 | 22.20 | 22.52 | 22.05 | 22.09 | 89,669 | +0.18(+0.83%) |
Oct 08, 2021 | 21.64 | 22.00 | 21.59 | 21.91 | 54,736 | +0.37(+1.73%) |
Oct 07, 2021 | 21.16 | 21.60 | 21.12 | 21.54 | 138,828 | +0.47(+2.22%) |
Oct 06, 2021 | 21.37 | 21.41 | 20.80 | 21.07 | 129,989 | -0.53(-2.46%) |
Oct 05, 2021 | 21.88 | 22.20 | 21.30 | 21.60 | 339,635 | -0.05(-0.22%) |
Oct 04, 2021 | 21.24 | 21.82 | 21.17 | 21.65 | 147,738 | +0.57(+2.69%) |
Oct 01, 2021 | 20.74 | 21.27 | 20.74 | 21.08 | 84,801 | +0.38(+1.86%) |
Sep 30, 2021 | 20.97 | 21.05 | 20.70 | 20.70 | 62,251 | -0.20(-0.95%) |
Sep 29, 2021 | 20.93 | 20.93 | 20.69 | 20.89 | 63,102 | +0.06(+0.29%) |
Sep 28, 2021 | 21.33 | 21.41 | 20.77 | 20.84 | 99,043 | -0.35(-1.67%) |
Sep 27, 2021 | 20.69 | 21.48 | 20.69 | 21.19 | 186,449 | +0.78(+3.81%) |
Sep 24, 2021 | 20.51 | 20.77 | 20.33 | 20.41 | 118,727 | -0.25(-1.19%) |
Sep 23, 2021 | 20.05 | 20.74 | 19.94 | 20.66 | 139,205 | +0.79(+3.99%) |
Sep 22, 2021 | 19.61 | 20.17 | 19.55 | 19.86 | 83,206 | +0.48(+2.48%) |
Sep 21, 2021 | 19.62 | 19.71 | 19.11 | 19.38 | 104,991 | -0.04(-0.19%) |
Sep 20, 2021 | 19.74 | 19.77 | 18.95 | 19.42 | 333,477 | -0.78(-3.85%) |
Sep 17, 2021 | 20.61 | 20.65 | 20.11 | 20.20 | 83,819 | -0.46(-2.25%) |
Sep 16, 2021 | 20.38 | 20.68 | 20.17 | 20.66 | 61,219 | +0.29(+1.43%) |
Sep 15, 2021 | 20.45 | 20.60 | 20.27 | 20.37 | 57,038 | +0.09(+0.47%) |
Sep 14, 2021 | 20.76 | 20.77 | 20.23 | 20.28 | 59,978 | -0.28(-1.34%) |
Sep 13, 2021 | 20.43 | 20.85 | 20.37 | 20.55 | 99,780 | +0.39(+1.95%) |
Sep 10, 2021 | 20.73 | 20.73 | 20.14 | 20.16 | 66,934 | -0.35(-1.73%) |
Sep 09, 2021 | 20.40 | 20.79 | 20.25 | 20.51 | 67,865 | -0.02(-0.08%) |
Sep 08, 2021 | 20.75 | 20.90 | 20.45 | 20.53 | 74,487 | -0.17(-0.84%) |
Sep 07, 2021 | 20.76 | 21.17 | 20.69 | 20.70 | 82,909 | -0.25(-1.20%) |
Sep 03, 2021 | 21.09 | 21.23 | 20.93 | 20.95 | 46,328 | -0.08(-0.37%) |
Sep 02, 2021 | 20.64 | 21.15 | 20.64 | 21.03 | 75,350 | +0.53(+2.61%) |
Sep 01, 2021 | 20.16 | 20.54 | 19.95 | 20.50 | 61,432 | +0.37(+1.84%) |
Aug 31, 2021 | 20.20 | 20.56 | 20.11 | 20.13 | 54,523 | -0.13(-0.62%) |
Aug 30, 2021 | 20.66 | 20.75 | 20.25 | 20.25 | 79,176 | -0.31(-1.49%) |
Aug 27, 2021 | 19.96 | 20.63 | 19.96 | 20.56 | 90,557 | +0.81(+4.10%) |
Aug 26, 2021 | 20.25 | 20.37 | 19.75 | 19.75 | 103,433 | -0.61(-3.01%) |
Aug 25, 2021 | 19.98 | 20.61 | 19.98 | 20.36 | 100,574 | +0.39(+1.93%) |
Aug 24, 2021 | 19.87 | 20.14 | 19.87 | 19.98 | 92,164 | +0.19(+0.95%) |
Aug 23, 2021 | 19.72 | 20.03 | 19.72 | 19.79 | 108,739 | +0.35(+1.78%) |
Aug 20, 2021 | 19.02 | 19.55 | 19.02 | 19.44 | 148,500 | +0.28(+1.48%) |
Aug 19, 2021 | 19.31 | 19.45 | 18.82 | 19.16 | 183,091 | -0.48(-2.42%) |
Aug 18, 2021 | 20.07 | 20.17 | 19.59 | 19.63 | 70,496 | -0.54(-2.67%) |
Aug 17, 2021 | 20.23 | 20.63 | 19.92 | 20.17 | 83,463 | -0.19(-0.96%) |
Aug 16, 2021 | 20.22 | 20.50 | 20.07 | 20.37 | 88,923 | -0.16(-0.76%) |
Aug 13, 2021 | 20.70 | 20.93 | 20.43 | 20.52 | 90,277 | -0.21(-1.01%) |
Aug 12, 2021 | 20.32 | 20.80 | 20.19 | 20.73 | 43,414 | +0.33(+1.60%) |
Aug 11, 2021 | 20.13 | 20.45 | 20.08 | 20.41 | 58,445 | +0.29(+1.43%) |
Aug 10, 2021 | 19.62 | 20.21 | 19.62 | 20.12 | 83,635 | +0.51(+2.60%) |
Aug 09, 2021 | 19.63 | 19.67 | 19.37 | 19.61 | 106,990 | -0.17(-0.88%) |
Aug 06, 2021 | 19.88 | 20.18 | 19.76 | 19.78 | 96,245 | -0.02(-0.12%) |
Aug 05, 2021 | 19.89 | 20.38 | 19.74 | 19.81 | 154,244 | -0.10(-0.51%) |
Aug 04, 2021 | 20.13 | 20.47 | 19.80 | 19.91 | 345,263 | -0.55(-2.70%) |
Aug 03, 2021 | 20.30 | 20.63 | 19.88 | 20.46 | 121,975 | +0.14(+0.69%) |