Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.20 | 21.49 | 21.20 | 21.24 | 5,857 | +0.04(+0.21%) |
Oct 28, 2021 | 21.07 | 21.19 | 21.07 | 21.19 | 3,324 | -0.04(-0.21%) |
Oct 27, 2021 | 21.34 | 21.36 | 21.06 | 21.24 | 1,632 | -0.19(-0.91%) |
Oct 26, 2021 | 21.28 | 21.43 | 3,159 | +0.18(+0.83%) | ||
Oct 25, 2021 | 21.24 | 21.37 | 21.24 | 21.25 | 7,862 | +0.02(+0.08%) |
Oct 22, 2021 | 21.68 | 22.04 | 21.24 | 21.24 | 16,764 | +0.00(+0.00%) |
Oct 21, 2021 | 21.32 | 21.68 | 21.24 | 21.24 | 4,706 | -0.11(-0.50%) |
Oct 20, 2021 | 21.41 | 21.49 | 21.24 | 21.34 | 3,215 | +0.02(+0.08%) |
Oct 19, 2021 | 21.68 | 21.93 | 21.30 | 21.33 | 10,665 | -0.11(-0.50%) |
Oct 18, 2021 | 21.17 | 21.87 | 21.02 | 21.43 | 14,244 | -0.25(-1.14%) |
Oct 15, 2021 | 21.40 | 22.12 | 20.88 | 21.68 | 9,676 | +0.65(+3.11%) |
Oct 13, 2021 | 21.02 | 21.02 | 21.02 | 227 | +0.32(+1.54%) | |
Oct 12, 2021 | 20.71 | 20.84 | 20.71 | 20.71 | 16,642 | -0.00(-0.02%) |
Oct 11, 2021 | 20.60 | 20.72 | 20.57 | 20.71 | 12,180 | +0.11(+0.56%) |
Oct 08, 2021 | 20.55 | 20.62 | 20.49 | 20.60 | 18,515 | +0.11(+0.54%) |
Oct 07, 2021 | 20.78 | 20.78 | 20.49 | 20.49 | 12,070 | +0.02(+0.09%) |
Oct 06, 2021 | 20.47 | 20.47 | 20.47 | 20.47 | 714 | -0.06(-0.30%) |
Oct 05, 2021 | 20.42 | 20.66 | 20.41 | 20.53 | 6,169 | +0.13(+0.65%) |
Oct 04, 2021 | 20.35 | 20.41 | 20.35 | 20.40 | 4,646 | +0.02(+0.09%) |
Oct 01, 2021 | 20.46 | 20.56 | 20.36 | 20.38 | 8,639 | -0.37(-1.79%) |
Sep 30, 2021 | 20.54 | 20.75 | 20.35 | 20.75 | 5,538 | +0.30(+1.45%) |
Sep 29, 2021 | 20.55 | 20.55 | 20.45 | 20.45 | 4,357 | +0.06(+0.28%) |
Sep 28, 2021 | 20.47 | 20.58 | 20.39 | 20.40 | 8,744 | -0.08(-0.39%) |
Sep 27, 2021 | 20.57 | 20.75 | 20.41 | 20.48 | 8,233 | -0.30(-1.45%) |
Sep 24, 2021 | 20.48 | 20.78 | 20.48 | 20.78 | 7,278 | +0.39(+1.91%) |
Sep 23, 2021 | 20.49 | 20.52 | 20.36 | 20.39 | 8,297 | +0.04(+0.17%) |
Sep 22, 2021 | 20.35 | 20.49 | 20.16 | 20.35 | 43,190 | +0.00(+0.00%) |
Sep 21, 2021 | 20.47 | 20.47 | 20.35 | 20.35 | 2,803 | -0.04(-0.17%) |
Sep 20, 2021 | 20.35 | 20.54 | 20.35 | 20.39 | 15,878 | -0.03(-0.15%) |
Sep 17, 2021 | 20.35 | 20.44 | 20.35 | 20.42 | 15,996 | +0.07(+0.33%) |
Sep 16, 2021 | 20.37 | 20.56 | 20.35 | 20.35 | 4,518 | -0.13(-0.65%) |
Sep 15, 2021 | 20.52 | 20.69 | 20.27 | 20.49 | 19,035 | +0.13(+0.65%) |
Sep 14, 2021 | 20.54 | 20.54 | 20.35 | 20.35 | 8,640 | -0.04(-0.22%) |
Sep 13, 2021 | 20.40 | 20.40 | 20.40 | 20.40 | 8,077 | +0.00(+0.00%) |
Sep 10, 2021 | 20.46 | 20.49 | 20.40 | 20.40 | 10,260 | +0.04(+0.22%) |
Sep 09, 2021 | 20.40 | 20.49 | 20.35 | 20.35 | 19,049 | -0.04(-0.22%) |
Sep 08, 2021 | 20.35 | 20.49 | 20.35 | 20.40 | 6,568 | +0.04(+0.22%) |
Sep 07, 2021 | 20.36 | 20.36 | 20.35 | 20.35 | 1,603 | -0.04(-0.19%) |
Sep 03, 2021 | 20.53 | 20.53 | 20.35 | 20.39 | 4,072 | +0.04(+0.19%) |
Sep 02, 2021 | 20.36 | 20.36 | 20.36 | 20.35 | 2,810 | +0.00(+0.00%) |
Sep 01, 2021 | 20.43 | 20.50 | 20.35 | 20.35 | 4,066 | -0.18(-0.86%) |
Aug 31, 2021 | 20.50 | 20.57 | 20.33 | 20.53 | 7,031 | +0.18(+0.87%) |
Aug 30, 2021 | 20.35 | 20.57 | 20.35 | 20.35 | 10,359 | +0.00(+0.00%) |
Aug 27, 2021 | 20.40 | 20.56 | 20.35 | 20.35 | 5,080 | -0.05(-0.26%) |
Aug 26, 2021 | 20.47 | 20.56 | 20.35 | 20.41 | 10,178 | -0.07(-0.35%) |
Aug 25, 2021 | 20.35 | 20.79 | 20.35 | 20.48 | 7,362 | +0.12(+0.61%) |
Aug 24, 2021 | 20.48 | 20.48 | 20.35 | 20.35 | 4,593 | -0.02(-0.09%) |
Aug 23, 2021 | 20.70 | 20.79 | 20.35 | 20.37 | 9,917 | -0.46(-2.23%) |
Aug 20, 2021 | 20.83 | 20.83 | 20.83 | 20.83 | 1,350 | +0.53(+2.59%) |
Aug 19, 2021 | 20.35 | 20.88 | 20.09 | 20.31 | 66,353 | +0.17(+0.83%) |
Aug 18, 2021 | 20.48 | 20.48 | 20.14 | 20.14 | 6,801 | -0.18(-0.86%) |
Aug 17, 2021 | 20.24 | 20.65 | 20.14 | 20.32 | 14,807 | -0.13(-0.64%) |
Aug 16, 2021 | 20.54 | 20.70 | 20.14 | 20.45 | 26,204 | -0.16(-0.77%) |
Aug 13, 2021 | 20.15 | 20.77 | 20.15 | 20.60 | 7,336 | +0.59(+2.93%) |
Aug 12, 2021 | 20.12 | 20.21 | 19.70 | 20.02 | 27,455 | +0.03(+0.13%) |
Aug 11, 2021 | 19.88 | 20.08 | 19.88 | 19.99 | 26,942 | -0.04(-0.22%) |
Aug 10, 2021 | 20.73 | 20.73 | 19.96 | 20.03 | 22,544 | -0.43(-2.10%) |
Aug 09, 2021 | 21.02 | 21.02 | 20.43 | 20.46 | 8,246 | -0.36(-1.72%) |
Aug 06, 2021 | 20.75 | 21.03 | 20.61 | 20.82 | 9,581 | -0.06(-0.29%) |
Aug 05, 2021 | 20.55 | 20.88 | 20.55 | 20.88 | 3,732 | +0.51(+2.49%) |
Aug 04, 2021 | 20.61 | 20.74 | 20.32 | 20.38 | 3,719 | -0.25(-1.19%) |
Aug 03, 2021 | 20.81 | 21.09 | 20.55 | 20.62 | 4,895 | -0.17(-0.80%) |