Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.12 | 20.31 | 20.03 | 20.14 | 1,735,012 | +0.00(+0.00%) |
Oct 28, 2021 | 20.05 | 20.15 | 19.90 | 20.14 | 1,509,979 | +0.13(+0.67%) |
Oct 27, 2021 | 20.32 | 20.30 | 19.98 | 20.00 | 2,005,573 | -0.31(-1.52%) |
Oct 26, 2021 | 20.43 | 20.30 | 20.31 | 1,341,496 | -0.08(-0.39%) | |
Oct 25, 2021 | 20.44 | 20.52 | 20.36 | 20.39 | 1,102,817 | -0.01(-0.04%) |
Oct 22, 2021 | 20.50 | 20.55 | 20.35 | 20.40 | 966,556 | -0.06(-0.27%) |
Oct 21, 2021 | 20.42 | 20.56 | 20.38 | 20.45 | 1,627,040 | +0.09(+0.43%) |
Oct 20, 2021 | 20.25 | 20.51 | 20.20 | 20.37 | 1,761,956 | +0.13(+0.66%) |
Oct 19, 2021 | 20.31 | 20.33 | 20.12 | 20.23 | 1,348,949 | +0.04(+0.20%) |
Oct 18, 2021 | 20.08 | 20.36 | 20.00 | 20.19 | 1,940,997 | +0.02(+0.12%) |
Oct 15, 2021 | 20.27 | 20.46 | 20.15 | 20.17 | 2,134,708 | +0.04(+0.20%) |
Oct 14, 2021 | 20.16 | 20.28 | 20.01 | 20.13 | 2,646,186 | +0.07(+0.35%) |
Oct 13, 2021 | 19.90 | 20.15 | 19.84 | 20.06 | 2,273,665 | +0.15(+0.75%) |
Oct 12, 2021 | 19.77 | 20.07 | 19.66 | 19.91 | 2,113,531 | +0.26(+1.33%) |
Oct 11, 2021 | 19.77 | 19.87 | 19.62 | 19.65 | 1,059,442 | -0.08(-0.40%) |
Oct 08, 2021 | 19.65 | 19.84 | 19.62 | 19.73 | 1,031,156 | +0.05(+0.24%) |
Oct 07, 2021 | 19.69 | 19.83 | 19.60 | 19.68 | 1,481,041 | +0.08(+0.40%) |
Oct 06, 2021 | 19.50 | 19.61 | 19.25 | 19.60 | 1,583,386 | -0.05(-0.24%) |
Oct 05, 2021 | 19.63 | 19.76 | 19.46 | 19.65 | 1,875,313 | +0.04(+0.20%) |
Oct 04, 2021 | 19.77 | 20.01 | 19.59 | 19.61 | 1,725,502 | -0.18(-0.92%) |
Oct 01, 2021 | 19.38 | 19.88 | 19.34 | 19.79 | 2,131,625 | +0.49(+2.54%) |
Sep 30, 2021 | 19.72 | 19.75 | 19.31 | 19.30 | 2,411,230 | -0.42(-2.12%) |
Sep 29, 2021 | 19.85 | 19.87 | 19.59 | 19.72 | 1,744,323 | -0.02(-0.08%) |
Sep 28, 2021 | 20.02 | 20.09 | 19.71 | 19.73 | 2,242,784 | -0.30(-1.51%) |
Sep 27, 2021 | 19.80 | 20.16 | 19.79 | 20.04 | 2,330,235 | +0.33(+1.69%) |
Sep 24, 2021 | 19.72 | 19.83 | 19.61 | 19.70 | 2,066,457 | -0.02(-0.08%) |
Sep 23, 2021 | 19.78 | 19.87 | 19.70 | 19.72 | 2,590,796 | +0.09(+0.47%) |
Sep 22, 2021 | 19.51 | 19.80 | 19.50 | 19.63 | 2,098,610 | +0.25(+1.28%) |
Sep 21, 2021 | 19.11 | 19.56 | 19.11 | 19.38 | 2,104,220 | +0.29(+1.54%) |
Sep 20, 2021 | 19.08 | 19.08 | 18.90 | 19.08 | 3,710,783 | -0.15(-0.77%) |
Sep 17, 2021 | 19.31 | 19.38 | 19.12 | 19.23 | 5,346,346 | -0.03(-0.16%) |
Sep 16, 2021 | 19.33 | 19.49 | 19.16 | 19.26 | 2,751,462 | -0.04(-0.20%) |
Sep 15, 2021 | 19.15 | 19.33 | 19.11 | 19.30 | 1,737,771 | +0.15(+0.77%) |
Sep 14, 2021 | 19.29 | 19.33 | 19.11 | 19.15 | 2,123,638 | -0.07(-0.36%) |
Sep 13, 2021 | 19.18 | 19.29 | 19.00 | 19.22 | 2,095,495 | +0.23(+1.23%) |
Sep 10, 2021 | 19.49 | 19.49 | 18.96 | 18.99 | 3,551,814 | -0.50(-2.59%) |
Sep 09, 2021 | 19.47 | 19.73 | 19.36 | 19.49 | 1,390,012 | +0.02(+0.08%) |
Sep 08, 2021 | 19.66 | 19.78 | 19.43 | 19.48 | 1,736,871 | -0.27(-1.37%) |
Sep 07, 2021 | 19.84 | 19.94 | 19.73 | 19.75 | 1,812,359 | -0.16(-0.82%) |
Sep 03, 2021 | 20.04 | 20.06 | 19.81 | 19.91 | 1,904,748 | -0.16(-0.81%) |
Sep 02, 2021 | 20.06 | 20.17 | 19.94 | 20.08 | 1,580,504 | +0.00(+0.00%) |
Sep 01, 2021 | 20.05 | 20.25 | 19.94 | 20.08 | 2,562,342 | +0.06(+0.31%) |
Aug 31, 2021 | 19.92 | 20.17 | 19.90 | 20.01 | 1,638,708 | +0.06(+0.31%) |
Aug 30, 2021 | 20.08 | 20.08 | 19.87 | 19.95 | 1,350,989 | -0.14(-0.70%) |
Aug 27, 2021 | 19.87 | 20.15 | 19.83 | 20.09 | 1,232,452 | +0.29(+1.49%) |
Aug 26, 2021 | 20.11 | 20.13 | 19.80 | 19.80 | 1,174,809 | -0.24(-1.20%) |
Aug 25, 2021 | 19.97 | 20.19 | 19.85 | 20.04 | 1,357,924 | +0.09(+0.43%) |
Aug 24, 2021 | 19.89 | 20.10 | 19.86 | 19.95 | 1,331,876 | +0.12(+0.59%) |
Aug 23, 2021 | 19.79 | 19.90 | 19.72 | 19.83 | 1,533,180 | +0.18(+0.91%) |
Aug 20, 2021 | 19.34 | 19.68 | 19.21 | 19.66 | 1,472,371 | +0.26(+1.36%) |
Aug 19, 2021 | 19.52 | 19.56 | 19.19 | 19.39 | 2,692,579 | -0.30(-1.54%) |
Aug 18, 2021 | 19.76 | 19.91 | 19.61 | 19.70 | 1,305,280 | -0.12(-0.59%) |
Aug 17, 2021 | 19.83 | 19.87 | 19.63 | 19.81 | 1,324,503 | -0.18(-0.89%) |
Aug 16, 2021 | 20.02 | 20.12 | 19.84 | 19.99 | 1,384,072 | -0.12(-0.62%) |
Aug 13, 2021 | 20.09 | 20.16 | 19.98 | 20.11 | 1,257,611 | +0.09(+0.43%) |
Aug 12, 2021 | 20.14 | 20.20 | 19.94 | 20.03 | 1,288,131 | -0.14(-0.69%) |
Aug 11, 2021 | 20.01 | 20.18 | 19.87 | 20.17 | 1,856,707 | +0.17(+0.85%) |
Aug 10, 2021 | 19.72 | 20.12 | 19.62 | 20.00 | 2,185,415 | +0.26(+1.34%) |
Aug 09, 2021 | 19.83 | 19.87 | 19.66 | 19.73 | 1,916,298 | -0.19(-0.93%) |
Aug 06, 2021 | 20.13 | 20.28 | 19.90 | 19.92 | 2,109,061 | -0.14(-0.70%) |
Aug 05, 2021 | 19.94 | 20.24 | 19.94 | 20.06 | 1,491,881 | +0.05(+0.23%) |
Aug 04, 2021 | 20.11 | 20.26 | 19.95 | 20.01 | 2,673,792 | -0.17(-0.85%) |
Aug 03, 2021 | 20.10 | 20.20 | 19.71 | 20.18 | 1,921,048 | +0.09(+0.46%) |