Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.76 | 19.78 | 19.65 | 19.68 | 828,652 | -0.32(-1.59%) |
Oct 28, 2021 | 19.97 | 20.02 | 19.93 | 20.00 | 400,872 | -0.08(-0.39%) |
Oct 27, 2021 | 20.13 | 20.20 | 20.07 | 20.08 | 249,360 | -0.14(-0.68%) |
Oct 26, 2021 | 20.37 | 20.21 | 1,939,253 | -0.14(-0.67%) | ||
Oct 25, 2021 | 20.21 | 20.36 | 20.20 | 20.35 | 113,209 | +0.22(+1.09%) |
Oct 22, 2021 | 20.15 | 20.21 | 19.99 | 20.13 | 142,349 | -0.06(-0.31%) |
Oct 21, 2021 | 20.27 | 20.28 | 20.14 | 20.19 | 263,301 | -0.25(-1.21%) |
Oct 20, 2021 | 20.38 | 20.49 | 20.35 | 20.44 | 114,514 | +0.02(+0.09%) |
Oct 19, 2021 | 20.43 | 20.47 | 20.38 | 20.42 | 116,222 | +0.04(+0.22%) |
Oct 18, 2021 | 20.33 | 20.44 | 20.29 | 20.38 | 272,372 | -0.05(-0.26%) |
Oct 15, 2021 | 20.31 | 20.46 | 20.29 | 20.43 | 222,314 | +0.20(+1.00%) |
Oct 14, 2021 | 20.26 | 20.26 | 20.21 | 20.23 | 282,845 | +0.01(+0.04%) |
Oct 13, 2021 | 20.10 | 20.24 | 20.05 | 20.22 | 195,134 | +0.18(+0.92%) |
Oct 12, 2021 | 20.13 | 20.14 | 20.03 | 20.03 | 117,231 | -0.03(-0.13%) |
Oct 11, 2021 | 20.20 | 20.25 | 20.05 | 20.06 | 281,905 | +0.02(+0.09%) |
Oct 08, 2021 | 20.02 | 20.13 | 20.02 | 20.04 | 224,392 | +0.08(+0.40%) |
Oct 07, 2021 | 19.93 | 20.03 | 19.93 | 19.96 | 572,258 | +0.14(+0.71%) |
Oct 06, 2021 | 19.67 | 19.85 | 19.60 | 19.82 | 2,014,906 | -0.04(-0.18%) |
Oct 05, 2021 | 19.81 | 19.93 | 19.78 | 19.86 | 284,733 | +0.23(+1.17%) |
Oct 04, 2021 | 19.67 | 19.69 | 19.51 | 19.63 | 643,447 | -0.18(-0.89%) |
Oct 01, 2021 | 19.78 | 19.83 | 19.63 | 19.81 | 523,166 | +0.12(+0.63%) |
Sep 30, 2021 | 19.75 | 19.84 | 19.64 | 19.68 | 328,203 | +0.10(+0.50%) |
Sep 29, 2021 | 19.68 | 19.73 | 19.58 | 19.58 | 175,678 | -0.04(-0.22%) |
Sep 28, 2021 | 19.82 | 19.83 | 19.58 | 19.63 | 225,967 | -0.16(-0.80%) |
Sep 27, 2021 | 19.72 | 19.85 | 19.67 | 19.79 | 212,838 | +0.13(+0.67%) |
Sep 24, 2021 | 19.71 | 19.71 | 19.60 | 19.66 | 1,072,630 | -0.20(-1.02%) |
Sep 23, 2021 | 19.81 | 19.91 | 19.80 | 19.86 | 203,681 | +0.21(+1.08%) |
Sep 22, 2021 | 19.63 | 19.81 | 19.62 | 19.65 | 365,297 | +0.29(+1.50%) |
Sep 21, 2021 | 19.35 | 19.43 | 19.29 | 19.36 | 345,236 | +0.18(+0.97%) |
Sep 20, 2021 | 19.32 | 19.32 | 18.99 | 19.17 | 722,537 | -0.57(-2.89%) |
Sep 17, 2021 | 19.89 | 19.89 | 19.71 | 19.74 | 4,300,865 | -0.28(-1.39%) |
Sep 16, 2021 | 20.04 | 20.05 | 19.92 | 20.02 | 240,402 | -0.24(-1.20%) |
Sep 15, 2021 | 20.17 | 20.27 | 20.15 | 20.26 | 194,723 | +0.10(+0.47%) |
Sep 14, 2021 | 20.34 | 20.34 | 20.15 | 20.17 | 321,970 | -0.23(-1.11%) |
Sep 13, 2021 | 20.27 | 20.42 | 20.27 | 20.39 | 247,595 | +0.22(+1.08%) |
Sep 10, 2021 | 20.33 | 20.33 | 20.15 | 20.18 | 127,988 | +0.02(+0.09%) |
Sep 09, 2021 | 20.05 | 20.19 | 20.00 | 20.16 | 202,450 | +0.11(+0.56%) |
Sep 08, 2021 | 20.22 | 20.25 | 20.05 | 20.05 | 309,592 | -0.36(-1.75%) |
Sep 07, 2021 | 20.31 | 20.49 | 20.26 | 20.40 | 335,763 | +0.08(+0.38%) |
Sep 03, 2021 | 20.27 | 20.37 | 20.27 | 20.32 | 223,663 | +0.09(+0.43%) |
Sep 02, 2021 | 20.25 | 20.35 | 20.18 | 20.24 | 701,426 | -0.07(-0.34%) |
Sep 01, 2021 | 20.25 | 20.36 | 20.25 | 20.31 | 276,443 | +0.17(+0.82%) |
Aug 31, 2021 | 20.12 | 20.21 | 20.12 | 20.14 | 392,590 | +0.15(+0.74%) |
Aug 30, 2021 | 19.96 | 20.03 | 19.92 | 19.99 | 334,294 | +0.03(+0.17%) |
Aug 27, 2021 | 19.68 | 19.96 | 19.68 | 19.96 | 150,139 | +0.37(+1.91%) |
Aug 26, 2021 | 19.67 | 19.67 | 19.55 | 19.59 | 166,266 | -0.19(-0.97%) |
Aug 25, 2021 | 19.60 | 19.77 | 19.60 | 19.78 | 219,510 | +0.11(+0.57%) |
Aug 24, 2021 | 19.52 | 19.72 | 19.52 | 19.66 | 324,179 | +0.23(+1.16%) |
Aug 23, 2021 | 19.28 | 19.46 | 19.28 | 19.44 | 406,672 | +0.30(+1.54%) |
Aug 20, 2021 | 18.98 | 19.19 | 18.91 | 19.14 | 558,342 | -0.04(-0.23%) |
Aug 19, 2021 | 19.17 | 19.24 | 19.09 | 19.19 | 636,453 | -0.28(-1.43%) |
Aug 18, 2021 | 19.59 | 19.69 | 19.46 | 19.46 | 268,114 | -0.06(-0.31%) |
Aug 17, 2021 | 19.55 | 19.64 | 19.42 | 19.52 | 367,325 | -0.25(-1.27%) |
Aug 16, 2021 | 19.77 | 19.79 | 19.72 | 19.78 | 412,409 | -0.07(-0.35%) |
Aug 13, 2021 | 19.82 | 19.85 | 19.70 | 19.85 | 186,248 | +0.06(+0.31%) |
Aug 12, 2021 | 19.84 | 19.84 | 19.75 | 19.79 | 255,806 | -0.16(-0.78%) |
Aug 11, 2021 | 19.85 | 19.94 | 19.81 | 19.94 | 450,413 | +0.24(+1.24%) |
Aug 10, 2021 | 19.65 | 19.72 | 19.65 | 19.70 | 461,496 | +0.01(+0.04%) |
Aug 09, 2021 | 19.72 | 19.76 | 19.67 | 19.69 | 962,699 | +0.06(+0.31%) |
Aug 06, 2021 | 19.68 | 19.68 | 19.59 | 19.63 | 822,670 | -0.11(-0.57%) |
Aug 05, 2021 | 19.74 | 19.85 | 19.72 | 19.74 | 960,248 | +0.03(+0.13%) |
Aug 04, 2021 | 19.85 | 19.85 | 19.65 | 19.72 | 1,076,806 | -0.07(-0.35%) |
Aug 03, 2021 | 19.68 | 19.81 | 19.54 | 19.79 | 271,130 | +0.10(+0.49%) |