Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.18 | 19.37 | 18.82 | 19.30 | 904,013 | +0.31(+1.63%) |
Oct 28, 2021 | 19.75 | 18.99 | 2,286,963 | -0.62(-3.16%) | ||
Oct 27, 2021 | 19.50 | 20.32 | 19.04 | 19.61 | 1,283,304 | +0.02(+0.10%) |
Oct 26, 2021 | 20.48 | 19.58 | 19.59 | 987,574 | -0.52(-2.59%) | |
Oct 25, 2021 | 20.36 | 20.64 | 20.06 | 20.11 | 1,097,447 | -0.25(-1.23%) |
Oct 22, 2021 | 20.98 | 20.34 | 20.36 | 974,958 | -0.77(-3.64%) | |
Oct 21, 2021 | 20.61 | 21.52 | 20.60 | 21.13 | 878,364 | +0.49(+2.37%) |
Oct 20, 2021 | 20.70 | 20.88 | 20.45 | 20.64 | 524,235 | +0.06(+0.29%) |
Oct 19, 2021 | 20.70 | 21.21 | 20.43 | 20.58 | 626,499 | +0.04(+0.19%) |
Oct 18, 2021 | 19.88 | 20.79 | 19.60 | 20.54 | 788,017 | +0.54(+2.70%) |
Oct 15, 2021 | 20.92 | 21.00 | 19.94 | 20.00 | 1,968,354 | -0.73(-3.52%) |
Oct 14, 2021 | 20.28 | 20.85 | 20.27 | 20.73 | 1,217,530 | +0.48(+2.37%) |
Oct 13, 2021 | 20.62 | 20.82 | 19.99 | 20.25 | 2,182,893 | -0.35(-1.70%) |
Oct 12, 2021 | 20.65 | 21.06 | 20.38 | 20.60 | 891,692 | -0.06(-0.29%) |
Oct 11, 2021 | 21.28 | 21.28 | 20.64 | 20.66 | 957,869 | -0.69(-3.23%) |
Oct 08, 2021 | 22.25 | 22.51 | 21.33 | 21.35 | 1,407,796 | -0.77(-3.48%) |
Oct 07, 2021 | 21.90 | 22.85 | 21.90 | 22.12 | 1,080,050 | +0.41(+1.89%) |
Oct 06, 2021 | 21.10 | 21.79 | 20.96 | 21.71 | 1,894,494 | +0.35(+1.64%) |
Oct 05, 2021 | 21.13 | 21.82 | 20.83 | 21.36 | 1,131,823 | +0.31(+1.47%) |
Oct 04, 2021 | 21.01 | 21.36 | 20.70 | 21.05 | 1,118,604 | -0.15(-0.71%) |
Oct 01, 2021 | 21.10 | 21.60 | 20.68 | 21.20 | 1,128,172 | +0.18(+0.86%) |
Sep 30, 2021 | 22.00 | 22.22 | 20.99 | 21.02 | 2,169,414 | -1.03(-4.67%) |
Sep 29, 2021 | 22.31 | 22.50 | 21.66 | 22.05 | 2,495,359 | -0.25(-1.12%) |
Sep 28, 2021 | 22.34 | 23.07 | 22.02 | 22.30 | 2,436,820 | -0.71(-3.09%) |
Sep 27, 2021 | 22.66 | 23.13 | 22.49 | 23.01 | 1,003,266 | +0.48(+2.13%) |
Sep 24, 2021 | 22.37 | 22.77 | 22.24 | 22.53 | 891,811 | +0.02(+0.09%) |
Sep 23, 2021 | 22.75 | 22.86 | 22.49 | 22.51 | 515,672 | +0.02(+0.09%) |
Sep 22, 2021 | 22.49 | 22.70 | 22.17 | 22.49 | 664,944 | +0.17(+0.76%) |
Sep 21, 2021 | 22.60 | 23.01 | 22.19 | 22.32 | 580,816 | -0.07(-0.31%) |
Sep 20, 2021 | 21.79 | 22.49 | 21.69 | 22.39 | 804,091 | -0.18(-0.80%) |
Sep 17, 2021 | 22.89 | 22.89 | 22.31 | 22.57 | 1,297,806 | -0.06(-0.27%) |
Sep 16, 2021 | 22.06 | 22.68 | 21.93 | 22.63 | 891,702 | +0.38(+1.71%) |
Sep 15, 2021 | 22.66 | 22.70 | 21.75 | 22.25 | 1,792,211 | -0.49(-2.15%) |
Sep 14, 2021 | 23.85 | 23.92 | 22.66 | 22.74 | 967,961 | -1.12(-4.69%) |
Sep 13, 2021 | 23.35 | 23.94 | 22.86 | 23.86 | 656,547 | +0.58(+2.49%) |
Sep 10, 2021 | 23.91 | 24.15 | 23.28 | 23.28 | 463,147 | -0.43(-1.81%) |
Sep 09, 2021 | 23.40 | 23.87 | 23.16 | 23.71 | 668,606 | +0.41(+1.76%) |
Sep 08, 2021 | 23.10 | 23.51 | 22.70 | 23.30 | 937,933 | -0.08(-0.34%) |
Sep 07, 2021 | 24.07 | 24.58 | 23.36 | 23.38 | 1,460,090 | -0.73(-3.03%) |
Sep 03, 2021 | 24.56 | 24.73 | 23.76 | 24.11 | 867,300 | -0.43(-1.75%) |
Sep 02, 2021 | 25.23 | 25.36 | 24.34 | 24.54 | 1,021,056 | -0.59(-2.35%) |
Sep 01, 2021 | 24.40 | 25.61 | 24.28 | 25.13 | 1,078,045 | +0.73(+2.99%) |
Aug 31, 2021 | 25.02 | 25.12 | 23.94 | 24.40 | 971,446 | -0.72(-2.87%) |
Aug 30, 2021 | 25.41 | 25.66 | 24.72 | 25.12 | 748,746 | -0.10(-0.40%) |
Aug 27, 2021 | 25.12 | 25.90 | 24.53 | 25.22 | 679,533 | +0.21(+0.84%) |
Aug 26, 2021 | 26.07 | 26.07 | 24.89 | 25.01 | 657,479 | -1.18(-4.51%) |
Aug 25, 2021 | 26.24 | 26.75 | 26.07 | 26.19 | 913,037 | -0.62(-2.31%) |
Aug 24, 2021 | 25.82 | 26.93 | 25.79 | 26.81 | 603,730 | +1.22(+4.77%) |
Aug 23, 2021 | 25.09 | 25.91 | 24.98 | 25.59 | 618,410 | +0.72(+2.90%) |
Aug 20, 2021 | 24.66 | 25.00 | 24.30 | 24.87 | 465,204 | +0.27(+1.10%) |
Aug 19, 2021 | 25.00 | 25.74 | 24.49 | 24.60 | 838,507 | -0.79(-3.11%) |
Aug 18, 2021 | 25.21 | 25.96 | 25.08 | 25.39 | 423,037 | +0.09(+0.36%) |
Aug 17, 2021 | 25.65 | 25.65 | 24.84 | 25.30 | 489,686 | -0.67(-2.58%) |
Aug 16, 2021 | 26.64 | 26.68 | 25.88 | 25.97 | 541,099 | -0.77(-2.88%) |
Aug 13, 2021 | 27.23 | 27.24 | 26.47 | 26.74 | 450,158 | -0.59(-2.16%) |
Aug 12, 2021 | 27.31 | 27.53 | 26.80 | 27.33 | 530,423 | -0.26(-0.94%) |
Aug 11, 2021 | 26.65 | 27.84 | 26.25 | 27.59 | 745,327 | +1.02(+3.84%) |
Aug 10, 2021 | 27.01 | 27.44 | 25.23 | 26.57 | 1,866,918 | +1.82(+7.35%) |
Aug 09, 2021 | 25.27 | 25.41 | 24.30 | 24.75 | 1,562,231 | -0.80(-3.13%) |
Aug 06, 2021 | 26.20 | 26.46 | 25.50 | 25.55 | 661,449 | -0.57(-2.18%) |
Aug 05, 2021 | 25.67 | 26.33 | 25.59 | 26.12 | 710,178 | +0.52(+2.03%) |
Aug 04, 2021 | 26.22 | 26.60 | 25.49 | 25.60 | 510,057 | -0.85(-3.21%) |
Aug 03, 2021 | 26.46 | 26.53 | 25.72 | 26.45 | 532,600 | +0.00(+0.00%) |