Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.17 | 22.29 | 21.49 | 21.73 | 150,597 | -0.51(-2.30%) |
Oct 28, 2021 | 22.37 | 22.62 | 22.06 | 22.24 | 214,646 | -0.19(-0.85%) |
Oct 27, 2021 | 22.64 | 22.85 | 22.29 | 22.43 | 82,548 | -0.15(-0.67%) |
Oct 26, 2021 | 23.18 | 22.58 | 93,973 | -0.46(-2.01%) | ||
Oct 25, 2021 | 23.34 | 23.41 | 22.94 | 23.05 | 121,559 | -0.10(-0.45%) |
Oct 22, 2021 | 23.26 | 23.30 | 22.81 | 23.15 | 72,196 | -0.02(-0.10%) |
Oct 21, 2021 | 23.55 | 23.73 | 22.80 | 23.18 | 106,288 | -0.42(-1.79%) |
Oct 20, 2021 | 23.15 | 23.64 | 22.97 | 23.60 | 68,950 | +0.38(+1.65%) |
Oct 19, 2021 | 23.08 | 23.22 | 22.91 | 23.22 | 99,319 | +0.21(+0.90%) |
Oct 18, 2021 | 23.22 | 23.34 | 22.81 | 23.01 | 139,593 | -0.03(-0.14%) |
Oct 15, 2021 | 23.05 | 23.22 | 23.01 | 23.04 | 91,564 | +0.12(+0.52%) |
Oct 14, 2021 | 22.68 | 22.93 | 22.60 | 22.92 | 96,750 | +0.42(+1.87%) |
Oct 13, 2021 | 22.18 | 22.53 | 21.95 | 22.50 | 57,682 | +0.19(+0.83%) |
Oct 12, 2021 | 22.08 | 22.40 | 21.91 | 22.32 | 54,079 | +0.23(+1.06%) |
Oct 11, 2021 | 22.19 | 22.51 | 22.04 | 22.08 | 89,715 | +0.18(+0.83%) |
Oct 08, 2021 | 21.63 | 21.99 | 21.58 | 21.90 | 54,764 | +0.37(+1.73%) |
Oct 07, 2021 | 21.15 | 21.59 | 21.11 | 21.53 | 138,899 | +0.47(+2.22%) |
Oct 06, 2021 | 21.36 | 21.40 | 20.79 | 21.06 | 130,055 | -0.53(-2.46%) |
Oct 05, 2021 | 21.87 | 22.18 | 21.28 | 21.59 | 339,809 | -0.05(-0.22%) |
Oct 04, 2021 | 21.23 | 21.80 | 21.16 | 21.64 | 147,814 | +0.57(+2.69%) |
Oct 01, 2021 | 20.73 | 21.26 | 20.73 | 21.07 | 84,844 | +0.38(+1.86%) |
Sep 30, 2021 | 20.96 | 21.03 | 20.69 | 20.69 | 62,283 | -0.20(-0.95%) |
Sep 29, 2021 | 20.92 | 20.92 | 20.68 | 20.88 | 63,134 | +0.06(+0.29%) |
Sep 28, 2021 | 21.32 | 21.40 | 20.76 | 20.82 | 99,093 | -0.35(-1.67%) |
Sep 27, 2021 | 20.68 | 21.47 | 20.68 | 21.18 | 186,545 | +0.78(+3.81%) |
Sep 24, 2021 | 20.50 | 20.76 | 20.32 | 20.40 | 118,788 | -0.25(-1.19%) |
Sep 23, 2021 | 20.04 | 20.73 | 19.93 | 20.65 | 139,276 | +0.79(+3.99%) |
Sep 22, 2021 | 19.60 | 20.16 | 19.54 | 19.85 | 83,249 | +0.48(+2.48%) |
Sep 21, 2021 | 19.61 | 19.70 | 19.10 | 19.37 | 105,045 | -0.04(-0.19%) |
Sep 20, 2021 | 19.73 | 19.76 | 18.94 | 19.41 | 333,648 | -0.78(-3.85%) |
Sep 17, 2021 | 20.60 | 20.64 | 20.10 | 20.19 | 83,862 | -0.46(-2.25%) |
Sep 16, 2021 | 20.37 | 20.67 | 20.16 | 20.65 | 61,250 | +0.29(+1.43%) |
Sep 15, 2021 | 20.44 | 20.59 | 20.26 | 20.36 | 57,067 | +0.09(+0.47%) |
Sep 14, 2021 | 20.74 | 20.76 | 20.22 | 20.27 | 60,009 | -0.28(-1.34%) |
Sep 13, 2021 | 20.42 | 20.84 | 20.36 | 20.54 | 99,831 | +0.39(+1.95%) |
Sep 10, 2021 | 20.72 | 20.72 | 20.13 | 20.15 | 66,968 | -0.35(-1.73%) |
Sep 09, 2021 | 20.39 | 20.78 | 20.24 | 20.50 | 67,900 | -0.02(-0.08%) |
Sep 08, 2021 | 20.74 | 20.89 | 20.44 | 20.52 | 74,525 | -0.17(-0.84%) |
Sep 07, 2021 | 20.74 | 21.16 | 20.68 | 20.69 | 82,951 | -0.25(-1.20%) |
Sep 03, 2021 | 21.07 | 21.22 | 20.92 | 20.94 | 46,352 | -0.08(-0.37%) |
Sep 02, 2021 | 20.63 | 21.14 | 20.63 | 21.02 | 75,389 | +0.53(+2.61%) |
Sep 01, 2021 | 20.15 | 20.53 | 19.94 | 20.49 | 61,464 | +0.37(+1.84%) |
Aug 31, 2021 | 20.19 | 20.55 | 20.10 | 20.12 | 54,551 | -0.13(-0.62%) |
Aug 30, 2021 | 20.65 | 20.74 | 20.24 | 20.24 | 79,216 | -0.31(-1.49%) |
Aug 27, 2021 | 19.95 | 20.62 | 19.95 | 20.55 | 90,603 | +0.81(+4.10%) |
Aug 26, 2021 | 20.24 | 20.36 | 19.74 | 19.74 | 103,486 | -0.61(-3.01%) |
Aug 25, 2021 | 19.97 | 20.60 | 19.97 | 20.35 | 100,625 | +0.39(+1.93%) |
Aug 24, 2021 | 19.86 | 20.13 | 19.86 | 19.97 | 92,211 | +0.19(+0.95%) |
Aug 23, 2021 | 19.71 | 20.02 | 19.71 | 19.78 | 108,795 | +0.35(+1.78%) |
Aug 20, 2021 | 19.01 | 19.54 | 19.01 | 19.43 | 148,576 | +0.28(+1.48%) |
Aug 19, 2021 | 19.30 | 19.45 | 18.81 | 19.15 | 183,185 | -0.48(-2.42%) |
Aug 18, 2021 | 20.06 | 20.16 | 19.58 | 19.62 | 70,532 | -0.54(-2.67%) |
Aug 17, 2021 | 20.22 | 20.62 | 19.91 | 20.16 | 83,506 | -0.19(-0.96%) |
Aug 16, 2021 | 20.21 | 20.49 | 20.06 | 20.36 | 88,969 | -0.16(-0.76%) |
Aug 13, 2021 | 20.69 | 20.92 | 20.42 | 20.51 | 90,323 | -0.21(-1.01%) |
Aug 12, 2021 | 20.31 | 20.79 | 20.18 | 20.72 | 43,436 | +0.33(+1.60%) |
Aug 11, 2021 | 20.12 | 20.44 | 20.07 | 20.40 | 58,475 | +0.29(+1.43%) |
Aug 10, 2021 | 19.61 | 20.20 | 19.61 | 20.11 | 83,678 | +0.51(+2.60%) |
Aug 09, 2021 | 19.62 | 19.66 | 19.36 | 19.60 | 107,045 | -0.17(-0.88%) |
Aug 06, 2021 | 19.87 | 20.17 | 19.75 | 19.77 | 96,294 | -0.02(-0.12%) |
Aug 05, 2021 | 19.88 | 20.37 | 19.73 | 19.80 | 154,323 | -0.10(-0.51%) |
Aug 04, 2021 | 20.11 | 20.46 | 19.79 | 19.90 | 345,440 | -0.55(-2.71%) |
Aug 03, 2021 | 20.29 | 20.62 | 19.87 | 20.45 | 122,037 | +0.14(+0.69%) |