Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.72 | 19.72 | 19.50 | 19.64 | 114,636 | -0.21(-1.07%) |
Oct 28, 2021 | 19.92 | 19.92 | 19.78 | 19.85 | 288,760 | -0.11(-0.55%) |
Oct 27, 2021 | 19.71 | 20.04 | 19.79 | 19.96 | 122,774 | +0.30(+1.50%) |
Oct 26, 2021 | 19.95 | 19.66 | 256,398 | +0.16(+0.80%) | ||
Oct 25, 2021 | 19.26 | 19.51 | 381,575 | +0.35(+1.83%) | ||
Oct 22, 2021 | 19.02 | 19.28 | 19.02 | 19.16 | 245,654 | +0.20(+1.07%) |
Oct 21, 2021 | 19.19 | 19.22 | 18.93 | 18.95 | 466,943 | -0.45(-2.33%) |
Oct 20, 2021 | 19.31 | 19.45 | 19.18 | 19.41 | 198,698 | +0.27(+1.40%) |
Oct 19, 2021 | 19.04 | 19.21 | 19.04 | 19.14 | 243,074 | +0.29(+1.52%) |
Oct 18, 2021 | 18.99 | 19.01 | 18.83 | 18.85 | 438,637 | -0.10(-0.53%) |
Oct 15, 2021 | 19.01 | 19.13 | 18.94 | 18.95 | 322,313 | -0.08(-0.44%) |
Oct 14, 2021 | 19.29 | 19.29 | 19.02 | 19.04 | 418,884 | -0.40(-2.04%) |
Oct 13, 2021 | 19.53 | 19.57 | 19.30 | 19.43 | 372,933 | -0.07(-0.38%) |
Oct 12, 2021 | 19.56 | 19.67 | 19.48 | 19.51 | 97,374 | -0.04(-0.19%) |
Oct 11, 2021 | 19.64 | 19.74 | 19.51 | 19.54 | 132,772 | +0.09(+0.47%) |
Oct 08, 2021 | 19.64 | 19.77 | 19.31 | 19.45 | 481,646 | -0.11(-0.57%) |
Oct 07, 2021 | 19.49 | 19.67 | 19.49 | 19.56 | 276,919 | +0.24(+1.24%) |
Oct 06, 2021 | 19.36 | 19.38 | 19.19 | 19.32 | 327,508 | -0.16(-0.80%) |
Oct 05, 2021 | 19.50 | 19.58 | 19.47 | 19.48 | 212,608 | -0.14(-0.70%) |
Oct 04, 2021 | 19.74 | 19.75 | 19.46 | 19.62 | 218,831 | -0.09(-0.47%) |
Oct 01, 2021 | 19.81 | 19.82 | 19.65 | 19.71 | 132,237 | +0.11(+0.56%) |
Sep 30, 2021 | 19.57 | 19.82 | 19.53 | 19.60 | 279,150 | +0.25(+1.29%) |
Sep 29, 2021 | 19.42 | 19.57 | 19.30 | 19.35 | 162,280 | -0.05(-0.24%) |
Sep 28, 2021 | 19.45 | 19.47 | 19.28 | 19.40 | 160,438 | -0.18(-0.94%) |
Sep 27, 2021 | 19.26 | 19.65 | 19.26 | 19.58 | 241,970 | +0.27(+1.38%) |
Sep 24, 2021 | 19.52 | 19.52 | 19.26 | 19.31 | 696,145 | -0.48(-2.42%) |
Sep 23, 2021 | 19.89 | 19.93 | 19.74 | 19.79 | 315,076 | -0.40(-1.96%) |
Sep 22, 2021 | 20.14 | 20.34 | 19.97 | 20.19 | 444,998 | +0.18(+0.92%) |
Sep 21, 2021 | 20.03 | 20.25 | 19.89 | 20.00 | 565,008 | -0.04(-0.18%) |
Sep 20, 2021 | 20.12 | 20.14 | 19.89 | 20.04 | 206,900 | -0.47(-2.29%) |
Sep 17, 2021 | 20.61 | 20.64 | 20.36 | 20.51 | 292,779 | -0.24(-1.16%) |
Sep 16, 2021 | 20.83 | 20.89 | 20.61 | 20.75 | 437,461 | -0.33(-1.57%) |
Sep 15, 2021 | 21.06 | 21.11 | 20.89 | 21.08 | 141,087 | -0.01(-0.04%) |
Sep 14, 2021 | 21.11 | 21.20 | 21.05 | 21.09 | 503,414 | +0.01(+0.04%) |
Sep 13, 2021 | 21.09 | 21.22 | 21.04 | 21.08 | 130,139 | +0.05(+0.22%) |
Sep 10, 2021 | 21.27 | 21.35 | 21.00 | 21.04 | 81,417 | -0.18(-0.83%) |
Sep 09, 2021 | 21.10 | 21.25 | 21.10 | 21.21 | 392,539 | +0.16(+0.74%) |
Sep 08, 2021 | 21.39 | 21.40 | 20.96 | 21.06 | 458,406 | -0.74(-3.38%) |
Sep 07, 2021 | 22.03 | 22.05 | 21.72 | 21.79 | 313,134 | -0.27(-1.21%) |
Sep 03, 2021 | 22.16 | 22.16 | 22.03 | 22.06 | 97,708 | -0.15(-0.66%) |
Sep 02, 2021 | 22.18 | 22.39 | 22.15 | 22.21 | 297,249 | +0.11(+0.50%) |
Sep 01, 2021 | 21.97 | 22.18 | 21.97 | 22.10 | 290,404 | +0.17(+0.76%) |
Aug 31, 2021 | 21.86 | 22.13 | 21.85 | 21.93 | 458,384 | +0.13(+0.59%) |
Aug 30, 2021 | 21.93 | 21.93 | 21.72 | 21.80 | 150,720 | -0.09(-0.42%) |
Aug 27, 2021 | 21.58 | 21.93 | 21.54 | 21.89 | 532,046 | +0.37(+1.71%) |
Aug 26, 2021 | 21.66 | 21.66 | 21.39 | 21.53 | 83,417 | -0.06(-0.30%) |
Aug 25, 2021 | 21.54 | 21.66 | 21.52 | 21.59 | 227,781 | +0.00(+0.00%) |
Aug 24, 2021 | 21.61 | 21.75 | 21.57 | 21.59 | 590,883 | +0.07(+0.34%) |
Aug 23, 2021 | 21.40 | 21.57 | 21.40 | 21.52 | 201,675 | +0.28(+1.30%) |
Aug 20, 2021 | 20.94 | 21.24 | 20.88 | 21.24 | 109,914 | +0.37(+1.77%) |
Aug 19, 2021 | 21.03 | 21.09 | 20.84 | 20.87 | 310,935 | -0.33(-1.57%) |
Aug 18, 2021 | 21.34 | 21.38 | 21.20 | 21.20 | 97,147 | -0.24(-1.12%) |
Aug 17, 2021 | 21.47 | 21.54 | 21.39 | 21.44 | 370,999 | -0.03(-0.13%) |
Aug 16, 2021 | 21.41 | 21.53 | 21.30 | 21.47 | 274,901 | +0.23(+1.08%) |
Aug 13, 2021 | 21.02 | 21.30 | 21.02 | 21.24 | 926,281 | +0.28(+1.32%) |
Aug 12, 2021 | 20.77 | 21.02 | 20.77 | 20.96 | 347,754 | +0.61(+2.99%) |
Aug 11, 2021 | 20.55 | 20.55 | 20.21 | 20.36 | 165,433 | -0.34(-1.65%) |
Aug 10, 2021 | 20.72 | 20.75 | 20.67 | 20.70 | 162,309 | +0.22(+1.08%) |
Aug 09, 2021 | 20.54 | 20.59 | 20.43 | 20.48 | 114,937 | -0.17(-0.80%) |
Aug 06, 2021 | 20.52 | 20.68 | 20.48 | 20.64 | 184,300 | -0.09(-0.44%) |
Aug 05, 2021 | 20.59 | 20.83 | 20.59 | 20.73 | 132,176 | +0.14(+0.67%) |
Aug 04, 2021 | 20.79 | 20.79 | 20.52 | 20.59 | 106,709 | -0.17(-0.80%) |
Aug 03, 2021 | 20.64 | 20.82 | 20.51 | 20.76 | 112,623 | +0.21(+1.03%) |