Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.90 | 20.07 | 19.82 | 20.05 | 1,955,832 | +0.03(+0.13%) |
Oct 28, 2021 | 19.82 | 20.05 | 20.02 | 1,245,662 | +0.23(+1.18%) | |
Oct 27, 2021 | 20.03 | 20.13 | 19.79 | 19.79 | 1,642,575 | -0.11(-0.54%) |
Oct 26, 2021 | 20.20 | 19.90 | 2,143,773 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.39 | 20.49 | 20.07 | 20.09 | 2,359,471 | -0.22(-1.11%) |
Oct 22, 2021 | 20.20 | 20.37 | 20.11 | 20.31 | 1,889,820 | +0.15(+0.76%) |
Oct 21, 2021 | 20.08 | 20.26 | 19.93 | 20.16 | 1,819,332 | +0.04(+0.18%) |
Oct 20, 2021 | 19.74 | 20.52 | 19.72 | 20.12 | 4,611,162 | +0.26(+1.31%) |
Oct 19, 2021 | 19.89 | 19.91 | 19.74 | 19.86 | 1,569,184 | -0.04(-0.23%) |
Oct 18, 2021 | 19.85 | 19.93 | 19.71 | 19.91 | 1,884,840 | +0.00(+0.00%) |
Oct 15, 2021 | 20.12 | 20.20 | 19.87 | 19.91 | 1,941,953 | -0.16(-0.81%) |
Oct 14, 2021 | 19.76 | 20.17 | 19.71 | 20.07 | 2,320,524 | +0.28(+1.41%) |
Oct 13, 2021 | 19.50 | 19.81 | 19.28 | 19.79 | 3,541,019 | +0.25(+1.29%) |
Oct 12, 2021 | 19.84 | 19.90 | 19.49 | 19.54 | 1,464,563 | -0.20(-1.00%) |
Oct 11, 2021 | 19.95 | 20.13 | 19.74 | 19.74 | 1,382,456 | -0.18(-0.90%) |
Oct 08, 2021 | 20.20 | 20.24 | 19.92 | 19.92 | 1,225,825 | -0.11(-0.54%) |
Oct 07, 2021 | 19.87 | 20.16 | 19.87 | 20.02 | 1,790,559 | +0.08(+0.41%) |
Oct 06, 2021 | 19.84 | 20.03 | 19.67 | 19.94 | 2,085,183 | +0.13(+0.64%) |
Oct 05, 2021 | 19.82 | 20.10 | 19.63 | 19.82 | 3,016,957 | -0.15(-0.77%) |
Oct 04, 2021 | 20.11 | 20.33 | 19.77 | 19.97 | 2,623,387 | -0.08(-0.40%) |
Oct 01, 2021 | 19.62 | 20.11 | 19.53 | 20.05 | 2,686,588 | +0.56(+2.86%) |
Sep 30, 2021 | 19.72 | 19.84 | 19.47 | 19.49 | 3,122,863 | -0.17(-0.87%) |
Sep 29, 2021 | 19.74 | 19.92 | 19.58 | 19.67 | 2,291,253 | -0.02(-0.09%) |
Sep 28, 2021 | 20.29 | 20.44 | 19.67 | 19.68 | 2,174,999 | -0.74(-3.61%) |
Sep 27, 2021 | 20.48 | 20.83 | 20.35 | 20.42 | 2,088,319 | -0.11(-0.53%) |
Sep 24, 2021 | 20.20 | 20.76 | 20.12 | 20.53 | 3,212,693 | +0.37(+1.83%) |
Sep 23, 2021 | 19.68 | 20.20 | 19.68 | 20.16 | 2,977,101 | +0.52(+2.66%) |
Sep 22, 2021 | 19.65 | 19.91 | 19.60 | 19.64 | 1,598,903 | +0.05(+0.23%) |
Sep 21, 2021 | 19.63 | 19.79 | 19.45 | 19.59 | 2,194,651 | -0.09(-0.46%) |
Sep 20, 2021 | 19.87 | 20.03 | 19.46 | 19.68 | 2,436,598 | -0.45(-2.23%) |
Sep 17, 2021 | 20.27 | 20.32 | 20.07 | 20.13 | 2,339,440 | -0.12(-0.58%) |
Sep 16, 2021 | 20.23 | 20.28 | 20.06 | 20.25 | 1,513,349 | +0.07(+0.36%) |
Sep 15, 2021 | 20.15 | 20.20 | 19.99 | 20.18 | 1,617,532 | -0.02(-0.09%) |
Sep 14, 2021 | 20.24 | 20.24 | 20.01 | 20.20 | 1,822,507 | +0.00(+0.00%) |
Sep 13, 2021 | 20.31 | 20.32 | 20.04 | 20.20 | 1,789,434 | +0.05(+0.27%) |
Sep 10, 2021 | 20.48 | 20.51 | 20.11 | 20.14 | 2,295,788 | -0.38(-1.84%) |
Sep 09, 2021 | 20.60 | 20.77 | 20.43 | 20.52 | 1,715,131 | -0.09(-0.44%) |
Sep 08, 2021 | 20.48 | 20.67 | 20.45 | 20.61 | 1,840,921 | +0.19(+0.92%) |
Sep 07, 2021 | 20.63 | 20.64 | 20.38 | 20.42 | 4,120,870 | -0.17(-0.83%) |
Sep 03, 2021 | 20.65 | 20.65 | 20.39 | 20.59 | 1,830,922 | -0.11(-0.52%) |
Sep 02, 2021 | 20.81 | 21.00 | 20.68 | 20.70 | 1,818,316 | -0.11(-0.52%) |
Sep 01, 2021 | 20.72 | 20.89 | 20.61 | 20.81 | 1,681,282 | +0.11(+0.52%) |
Aug 31, 2021 | 20.40 | 20.76 | 20.31 | 20.70 | 2,283,913 | +0.30(+1.45%) |
Aug 30, 2021 | 20.83 | 20.88 | 20.37 | 20.40 | 3,576,299 | -0.47(-2.27%) |
Aug 27, 2021 | 20.60 | 20.98 | 20.60 | 20.88 | 2,235,054 | +0.14(+0.69%) |
Aug 26, 2021 | 20.77 | 20.90 | 20.60 | 20.73 | 1,464,028 | -0.17(-0.81%) |
Aug 25, 2021 | 20.79 | 21.06 | 20.53 | 20.90 | 2,519,888 | +0.10(+0.47%) |
Aug 24, 2021 | 21.24 | 21.29 | 20.76 | 20.80 | 3,944,802 | -0.46(-2.15%) |
Aug 23, 2021 | 21.34 | 21.39 | 21.10 | 21.26 | 1,796,297 | +0.04(+0.21%) |
Aug 20, 2021 | 21.27 | 21.31 | 21.06 | 21.22 | 3,692,606 | -0.04(-0.21%) |
Aug 19, 2021 | 21.37 | 21.70 | 21.25 | 21.26 | 3,385,036 | -0.24(-1.12%) |
Aug 18, 2021 | 21.64 | 21.83 | 21.35 | 21.50 | 4,118,565 | +0.35(+1.65%) |
Aug 17, 2021 | 20.96 | 21.16 | 20.83 | 21.15 | 1,885,190 | -0.02(-0.08%) |
Aug 16, 2021 | 21.23 | 21.35 | 21.08 | 21.17 | 3,203,052 | -0.03(-0.13%) |
Aug 13, 2021 | 21.05 | 21.24 | 20.74 | 21.20 | 2,879,892 | +0.18(+0.85%) |
Aug 12, 2021 | 20.78 | 21.37 | 20.72 | 21.02 | 5,829,707 | +0.58(+2.84%) |
Aug 11, 2021 | 20.40 | 20.56 | 19.99 | 20.44 | 8,827,526 | +0.73(+3.72%) |
Aug 10, 2021 | 19.77 | 19.91 | 19.47 | 19.70 | 4,470,585 | -0.09(-0.45%) |
Aug 09, 2021 | 19.96 | 19.97 | 19.74 | 19.79 | 1,572,640 | -0.09(-0.45%) |
Aug 06, 2021 | 19.91 | 20.09 | 19.72 | 19.88 | 1,616,660 | -0.04(-0.18%) |
Aug 05, 2021 | 19.92 | 19.97 | 19.58 | 19.92 | 2,411,999 | -0.07(-0.36%) |
Aug 04, 2021 | 20.25 | 20.33 | 19.97 | 19.99 | 2,787,638 | -0.36(-1.76%) |
Aug 03, 2021 | 20.88 | 20.88 | 20.21 | 20.35 | 2,409,605 | -0.51(-2.44%) |