Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.01 | 20.83 | 19.39 | 20.33 | 5,468,151 | +0.99(+5.14%) |
Oct 28, 2021 | 19.29 | 19.43 | 19.13 | 19.34 | 4,301,125 | +0.04(+0.18%) |
Oct 27, 2021 | 19.83 | 19.91 | 19.24 | 19.30 | 3,474,751 | -0.51(-2.56%) |
Oct 26, 2021 | 19.97 | 19.78 | 19.81 | 2,826,326 | -0.15(-0.76%) | |
Oct 25, 2021 | 20.14 | 20.20 | 19.88 | 19.96 | 2,716,289 | -0.15(-0.75%) |
Oct 22, 2021 | 20.68 | 20.72 | 20.06 | 20.11 | 2,166,204 | -0.54(-2.62%) |
Oct 21, 2021 | 20.36 | 20.67 | 20.23 | 20.65 | 2,248,126 | +0.18(+0.87%) |
Oct 20, 2021 | 20.22 | 20.66 | 20.19 | 20.47 | 1,969,649 | +0.20(+0.96%) |
Oct 19, 2021 | 20.23 | 20.37 | 20.07 | 20.28 | 2,946,730 | +0.17(+0.84%) |
Oct 18, 2021 | 19.72 | 20.14 | 19.72 | 20.11 | 1,912,642 | +0.04(+0.22%) |
Oct 15, 2021 | 20.21 | 20.31 | 20.00 | 20.07 | 2,068,810 | +0.04(+0.22%) |
Oct 14, 2021 | 19.80 | 20.16 | 19.77 | 20.02 | 1,999,891 | +0.28(+1.39%) |
Oct 13, 2021 | 19.83 | 19.96 | 19.54 | 19.75 | 3,899,522 | -0.04(-0.18%) |
Oct 12, 2021 | 19.64 | 20.08 | 19.59 | 19.78 | 3,566,889 | +0.12(+0.59%) |
Oct 11, 2021 | 19.62 | 19.94 | 19.59 | 19.67 | 2,991,058 | +0.13(+0.68%) |
Oct 08, 2021 | 20.01 | 20.09 | 19.52 | 19.53 | 1,411,565 | -0.44(-2.22%) |
Oct 07, 2021 | 19.82 | 20.15 | 19.76 | 19.98 | 2,122,382 | +0.30(+1.53%) |
Oct 06, 2021 | 19.52 | 19.91 | 19.15 | 19.68 | 2,855,777 | -0.04(-0.23%) |
Oct 05, 2021 | 19.67 | 19.96 | 19.44 | 19.72 | 2,494,622 | +0.07(+0.36%) |
Oct 04, 2021 | 19.97 | 20.22 | 19.56 | 19.65 | 3,012,216 | -0.39(-1.95%) |
Oct 01, 2021 | 19.98 | 20.17 | 19.45 | 20.04 | 3,564,018 | +0.37(+1.90%) |
Sep 30, 2021 | 21.34 | 21.43 | 19.53 | 19.67 | 5,597,997 | -1.56(-7.36%) |
Sep 29, 2021 | 21.32 | 21.40 | 21.15 | 21.23 | 1,822,248 | -0.09(-0.42%) |
Sep 28, 2021 | 21.39 | 21.60 | 21.25 | 21.32 | 2,200,484 | -0.09(-0.41%) |
Sep 27, 2021 | 21.06 | 21.57 | 21.06 | 21.41 | 1,989,226 | +0.38(+1.82%) |
Sep 24, 2021 | 21.21 | 21.32 | 20.99 | 21.03 | 2,642,849 | -0.39(-1.82%) |
Sep 23, 2021 | 21.36 | 21.74 | 21.26 | 21.42 | 2,251,558 | +0.13(+0.63%) |
Sep 22, 2021 | 21.40 | 21.53 | 21.21 | 21.28 | 1,761,769 | +0.26(+1.23%) |
Sep 21, 2021 | 21.48 | 21.58 | 20.97 | 21.03 | 1,940,983 | -0.27(-1.25%) |
Sep 20, 2021 | 21.69 | 21.73 | 21.03 | 21.29 | 2,685,462 | -0.75(-3.39%) |
Sep 17, 2021 | 22.06 | 22.26 | 21.92 | 22.04 | 4,846,044 | -0.18(-0.80%) |
Sep 16, 2021 | 22.48 | 22.62 | 22.21 | 22.22 | 2,631,549 | -0.27(-1.19%) |
Sep 15, 2021 | 21.94 | 22.64 | 21.86 | 22.48 | 3,350,890 | +0.52(+2.39%) |
Sep 14, 2021 | 22.26 | 22.42 | 21.78 | 21.96 | 3,400,218 | -0.29(-1.32%) |
Sep 13, 2021 | 22.30 | 22.43 | 22.06 | 22.25 | 2,291,423 | +0.14(+0.64%) |
Sep 10, 2021 | 22.78 | 22.83 | 22.01 | 22.11 | 3,088,982 | -0.65(-2.85%) |
Sep 09, 2021 | 22.73 | 23.10 | 22.66 | 22.76 | 2,018,597 | +0.10(+0.43%) |
Sep 08, 2021 | 22.62 | 22.76 | 22.51 | 22.66 | 2,221,303 | -0.06(-0.25%) |
Sep 07, 2021 | 22.72 | 22.91 | 22.61 | 22.72 | 2,350,623 | -0.08(-0.33%) |
Sep 03, 2021 | 22.65 | 22.99 | 22.62 | 22.79 | 2,604,867 | +0.13(+0.59%) |
Sep 02, 2021 | 22.35 | 22.67 | 22.31 | 22.66 | 1,685,243 | +0.36(+1.59%) |
Sep 01, 2021 | 22.56 | 22.66 | 22.09 | 22.30 | 2,499,064 | -0.27(-1.18%) |
Aug 31, 2021 | 22.41 | 22.60 | 22.34 | 22.57 | 3,307,977 | +0.18(+0.79%) |
Aug 30, 2021 | 22.60 | 22.60 | 22.25 | 22.39 | 1,695,922 | -0.09(-0.39%) |
Aug 27, 2021 | 22.30 | 22.64 | 22.30 | 22.48 | 2,123,192 | +0.29(+1.31%) |
Aug 26, 2021 | 22.32 | 22.34 | 22.06 | 22.19 | 1,972,649 | -0.11(-0.51%) |
Aug 25, 2021 | 22.09 | 22.50 | 21.97 | 22.31 | 1,707,411 | +0.21(+0.96%) |
Aug 24, 2021 | 21.67 | 22.14 | 21.67 | 22.09 | 2,049,725 | +0.40(+1.87%) |
Aug 23, 2021 | 21.77 | 21.83 | 21.54 | 21.69 | 1,445,774 | +0.11(+0.53%) |
Aug 20, 2021 | 21.11 | 21.59 | 21.05 | 21.58 | 1,775,190 | +0.37(+1.74%) |
Aug 19, 2021 | 21.39 | 21.59 | 21.07 | 21.21 | 2,469,122 | -0.40(-1.87%) |
Aug 18, 2021 | 21.96 | 22.16 | 21.59 | 21.61 | 2,833,935 | -0.48(-2.19%) |
Aug 17, 2021 | 22.46 | 22.46 | 21.76 | 22.09 | 2,224,645 | -0.58(-2.56%) |
Aug 16, 2021 | 22.56 | 23.02 | 22.47 | 22.68 | 2,112,032 | +0.08(+0.35%) |
Aug 13, 2021 | 22.55 | 22.72 | 22.38 | 22.60 | 1,578,663 | +0.15(+0.67%) |
Aug 12, 2021 | 22.78 | 22.87 | 22.44 | 22.45 | 1,493,429 | -0.28(-1.24%) |
Aug 11, 2021 | 22.55 | 22.88 | 22.29 | 22.73 | 1,872,705 | +0.26(+1.18%) |
Aug 10, 2021 | 22.17 | 22.53 | 22.00 | 22.46 | 1,406,099 | +0.25(+1.11%) |
Aug 09, 2021 | 22.38 | 22.38 | 22.05 | 22.22 | 1,406,877 | -0.19(-0.86%) |
Aug 06, 2021 | 22.45 | 22.62 | 22.31 | 22.41 | 1,599,099 | +0.14(+0.63%) |
Aug 05, 2021 | 22.05 | 22.39 | 22.02 | 22.27 | 2,000,472 | +0.41(+1.89%) |
Aug 04, 2021 | 22.09 | 22.29 | 21.80 | 21.86 | 2,609,963 | -0.34(-1.55%) |
Aug 03, 2021 | 22.01 | 22.32 | 21.64 | 22.20 | 2,831,469 | +0.33(+1.49%) |