Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.66 | 19.89 | 19.47 | 19.53 | 309,622 | -0.16(-0.81%) |
Oct 28, 2021 | 19.21 | 19.69 | 19.10 | 19.69 | 237,828 | +0.34(+1.76%) |
Oct 27, 2021 | 19.81 | 19.84 | 19.32 | 19.35 | 358,280 | -0.48(-2.42%) |
Oct 26, 2021 | 19.86 | 19.83 | 109,512 | +0.03(+0.15%) | ||
Oct 25, 2021 | 19.84 | 19.91 | 19.69 | 19.80 | 71,588 | +0.08(+0.41%) |
Oct 22, 2021 | 19.59 | 19.83 | 19.40 | 19.72 | 62,076 | +0.17(+0.87%) |
Oct 21, 2021 | 19.56 | 19.78 | 19.40 | 19.55 | 78,966 | -0.08(-0.41%) |
Oct 20, 2021 | 19.39 | 19.65 | 19.01 | 19.63 | 191,660 | +0.23(+1.19%) |
Oct 19, 2021 | 19.47 | 19.47 | 19.33 | 19.40 | 94,871 | +0.00(+0.00%) |
Oct 18, 2021 | 19.60 | 19.63 | 19.39 | 19.40 | 59,323 | -0.22(-1.12%) |
Oct 15, 2021 | 19.88 | 19.88 | 19.55 | 19.62 | 87,652 | -0.17(-0.86%) |
Oct 14, 2021 | 19.95 | 19.95 | 19.66 | 19.79 | 67,820 | +0.11(+0.56%) |
Oct 13, 2021 | 19.53 | 19.88 | 19.40 | 19.68 | 156,294 | +0.31(+1.60%) |
Oct 12, 2021 | 19.85 | 20.05 | 19.34 | 19.37 | 91,416 | -0.36(-1.82%) |
Oct 08, 2021 | 19.73 | 19.73 | 19.73 | 0 | +0.14(+0.71%) | |
Oct 07, 2021 | 19.56 | 19.72 | 19.41 | 19.59 | 142,126 | -0.19(-0.96%) |
Oct 06, 2021 | 20.17 | 20.17 | 19.68 | 19.78 | 66,932 | -0.50(-2.47%) |
Oct 05, 2021 | 20.18 | 20.38 | 20.02 | 20.28 | 54,799 | +0.16(+0.80%) |
Oct 04, 2021 | 20.40 | 20.55 | 19.85 | 20.12 | 106,815 | -0.48(-2.33%) |
Oct 01, 2021 | 20.57 | 20.68 | 20.15 | 20.60 | 109,741 | +0.10(+0.49%) |
Sep 30, 2021 | 20.80 | 21.01 | 20.47 | 20.50 | 104,967 | -0.34(-1.63%) |
Sep 29, 2021 | 21.04 | 21.08 | 20.75 | 20.84 | 63,067 | -0.16(-0.76%) |
Sep 28, 2021 | 21.60 | 21.60 | 20.93 | 21.00 | 123,319 | -0.59(-2.73%) |
Sep 27, 2021 | 22.05 | 22.13 | 21.50 | 21.59 | 101,862 | -0.46(-2.09%) |
Sep 24, 2021 | 22.17 | 22.38 | 22.02 | 22.05 | 51,037 | -0.23(-1.03%) |
Sep 23, 2021 | 22.42 | 22.60 | 22.25 | 22.28 | 38,054 | +0.00(+0.00%) |
Sep 22, 2021 | 22.19 | 22.42 | 22.05 | 22.28 | 41,289 | +0.23(+1.04%) |
Sep 21, 2021 | 22.09 | 22.25 | 21.73 | 22.05 | 67,467 | +0.35(+1.61%) |
Sep 20, 2021 | 22.04 | 22.04 | 21.45 | 21.70 | 241,971 | -0.72(-3.21%) |
Sep 17, 2021 | 22.61 | 22.61 | 22.20 | 22.42 | 107,520 | -0.10(-0.44%) |
Sep 16, 2021 | 22.48 | 22.63 | 22.35 | 22.52 | 56,558 | +0.15(+0.67%) |
Sep 15, 2021 | 22.23 | 22.48 | 22.18 | 22.37 | 78,824 | +0.18(+0.81%) |
Sep 14, 2021 | 22.37 | 22.44 | 22.15 | 22.19 | 52,628 | -0.18(-0.80%) |
Sep 13, 2021 | 22.25 | 22.42 | 22.15 | 22.37 | 90,249 | +0.16(+0.72%) |
Sep 10, 2021 | 21.96 | 22.21 | 21.77 | 22.21 | 71,949 | +0.32(+1.46%) |
Sep 09, 2021 | 22.18 | 22.43 | 21.82 | 21.89 | 72,713 | -0.26(-1.17%) |
Sep 08, 2021 | 22.35 | 22.35 | 21.90 | 22.15 | 68,359 | -0.06(-0.27%) |
Sep 07, 2021 | 22.39 | 22.48 | 22.00 | 22.21 | 138,792 | +0.10(+0.45%) |
Sep 03, 2021 | 22.11 | 22.11 | 22.11 | 0 | +0.12(+0.55%) | |
Sep 02, 2021 | 21.66 | 22.05 | 21.58 | 21.99 | 204,286 | +0.39(+1.81%) |
Sep 01, 2021 | 21.41 | 21.69 | 21.41 | 21.60 | 144,865 | +0.36(+1.69%) |
Aug 31, 2021 | 21.30 | 21.59 | 21.17 | 21.24 | 343,760 | -0.05(-0.23%) |
Aug 30, 2021 | 20.97 | 21.41 | 20.88 | 21.29 | 106,577 | +0.28(+1.33%) |
Aug 27, 2021 | 21.02 | 21.25 | 20.90 | 21.01 | 42,245 | -0.05(-0.24%) |
Aug 26, 2021 | 21.23 | 21.46 | 21.04 | 21.06 | 79,650 | -0.08(-0.38%) |
Aug 25, 2021 | 21.00 | 21.30 | 20.85 | 21.14 | 77,232 | +0.08(+0.38%) |
Aug 24, 2021 | 20.97 | 21.17 | 20.74 | 21.06 | 78,323 | +0.24(+1.15%) |
Aug 23, 2021 | 20.47 | 21.10 | 20.47 | 20.82 | 156,232 | +0.46(+2.26%) |
Aug 20, 2021 | 20.12 | 20.61 | 20.11 | 20.36 | 74,325 | +0.17(+0.84%) |
Aug 19, 2021 | 19.84 | 20.22 | 19.75 | 20.19 | 113,504 | +0.16(+0.80%) |
Aug 18, 2021 | 20.25 | 20.33 | 19.96 | 20.03 | 76,986 | -0.15(-0.74%) |
Aug 17, 2021 | 20.21 | 20.21 | 19.76 | 20.18 | 98,028 | -0.09(-0.44%) |
Aug 16, 2021 | 20.95 | 21.00 | 20.14 | 20.27 | 130,341 | -0.67(-3.20%) |
Aug 13, 2021 | 20.78 | 21.20 | 20.19 | 20.94 | 125,265 | +0.06(+0.29%) |
Aug 12, 2021 | 21.12 | 21.49 | 20.75 | 20.88 | 184,253 | -0.40(-1.88%) |
Aug 11, 2021 | 21.43 | 21.60 | 21.23 | 21.28 | 147,849 | -0.11(-0.51%) |
Aug 10, 2021 | 21.47 | 21.47 | 21.09 | 21.39 | 69,368 | +0.02(+0.09%) |
Aug 09, 2021 | 21.19 | 21.47 | 21.02 | 21.37 | 78,108 | +0.17(+0.80%) |
Aug 06, 2021 | 21.28 | 21.45 | 21.16 | 21.20 | 69,189 | +0.02(+0.09%) |
Aug 05, 2021 | 20.93 | 21.48 | 20.89 | 21.18 | 72,096 | +0.24(+1.15%) |
Aug 04, 2021 | 21.06 | 21.21 | 20.85 | 20.94 | 58,172 | -0.05(-0.24%) |