Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.55 | 19.56 | 19.43 | 19.47 | 97,871 | -0.16(-0.83%) |
Oct 28, 2021 | 19.55 | 19.65 | 19.55 | 19.63 | 70,574 | +0.11(+0.56%) |
Oct 27, 2021 | 19.53 | 19.55 | 19.50 | 19.52 | 17,014 | +0.02(+0.12%) |
Oct 26, 2021 | 19.54 | 19.50 | 24,990 | -0.03(-0.14%) | ||
Oct 25, 2021 | 19.53 | 19.54 | 19.52 | 19.53 | 30,509 | -0.04(-0.19%) |
Oct 22, 2021 | 19.58 | 19.60 | 19.54 | 19.56 | 67,839 | +0.02(+0.10%) |
Oct 21, 2021 | 19.59 | 19.59 | 19.54 | 19.54 | 39,943 | -0.03(-0.14%) |
Oct 20, 2021 | 19.55 | 19.60 | 19.55 | 19.57 | 14,354 | +0.02(+0.10%) |
Oct 19, 2021 | 19.55 | 19.58 | 19.54 | 19.55 | 38,221 | +0.06(+0.29%) |
Oct 18, 2021 | 19.50 | 19.52 | 19.49 | 19.50 | 33,381 | -0.02(-0.10%) |
Oct 15, 2021 | 19.50 | 19.52 | 19.49 | 19.52 | 21,284 | +0.03(+0.15%) |
Oct 14, 2021 | 19.50 | 19.52 | 19.49 | 19.49 | 15,909 | +0.01(+0.05%) |
Oct 13, 2021 | 19.42 | 19.49 | 19.42 | 19.48 | 53,742 | +0.10(+0.54%) |
Oct 12, 2021 | 19.41 | 19.41 | 19.37 | 19.37 | 42,995 | -0.04(-0.22%) |
Oct 11, 2021 | 19.46 | 19.47 | 19.42 | 19.42 | 36,742 | -0.05(-0.27%) |
Oct 08, 2021 | 19.47 | 19.49 | 19.45 | 19.47 | 38,857 | +0.04(+0.19%) |
Oct 07, 2021 | 19.46 | 19.48 | 19.43 | 19.43 | 45,769 | -0.03(-0.15%) |
Oct 06, 2021 | 19.43 | 19.46 | 19.42 | 19.46 | 82,115 | -0.06(-0.29%) |
Oct 05, 2021 | 19.50 | 19.53 | 19.50 | 19.52 | 25,822 | -0.03(-0.14%) |
Oct 04, 2021 | 19.53 | 19.57 | 19.53 | 19.54 | 56,161 | +0.05(+0.27%) |
Oct 01, 2021 | 19.50 | 19.50 | 19.48 | 19.49 | 18,141 | +0.04(+0.22%) |
Sep 30, 2021 | 19.43 | 19.49 | 19.41 | 19.45 | 102,447 | +0.02(+0.10%) |
Sep 29, 2021 | 19.51 | 19.51 | 19.42 | 19.43 | 63,975 | -0.13(-0.68%) |
Sep 28, 2021 | 19.57 | 19.58 | 19.54 | 19.56 | 183,552 | -0.07(-0.36%) |
Sep 27, 2021 | 19.62 | 19.65 | 19.62 | 19.63 | 18,792 | -0.01(-0.07%) |
Sep 24, 2021 | 19.65 | 19.67 | 19.64 | 19.65 | 21,073 | -0.07(-0.33%) |
Sep 23, 2021 | 19.70 | 19.73 | 19.70 | 19.71 | 20,135 | +0.08(+0.43%) |
Sep 22, 2021 | 19.68 | 19.71 | 19.59 | 19.63 | 36,951 | -0.07(-0.34%) |
Sep 21, 2021 | 19.68 | 19.70 | 19.66 | 19.70 | 21,436 | +0.02(+0.10%) |
Sep 20, 2021 | 19.64 | 19.69 | 19.64 | 19.68 | 99,190 | -0.01(-0.05%) |
Sep 17, 2021 | 19.72 | 19.74 | 19.68 | 19.69 | 24,380 | -0.07(-0.33%) |
Sep 16, 2021 | 19.74 | 19.76 | 19.73 | 19.75 | 30,896 | -0.09(-0.48%) |
Sep 15, 2021 | 19.84 | 19.85 | 19.82 | 19.85 | 14,476 | +0.04(+0.21%) |
Sep 14, 2021 | 19.86 | 19.86 | 19.80 | 19.80 | 8,967 | +0.00(+0.02%) |
Sep 13, 2021 | 19.81 | 19.82 | 19.79 | 19.80 | 10,279 | -0.02(-0.10%) |
Sep 10, 2021 | 19.85 | 19.85 | 19.81 | 19.82 | 17,388 | -0.01(-0.05%) |
Sep 09, 2021 | 19.81 | 19.86 | 19.81 | 19.83 | 14,460 | +0.04(+0.20%) |
Sep 08, 2021 | 19.79 | 19.81 | 19.75 | 19.79 | 39,067 | -0.04(-0.19%) |
Sep 07, 2021 | 19.87 | 19.87 | 19.82 | 19.83 | 44,300 | -0.10(-0.52%) |
Sep 03, 2021 | 19.95 | 19.95 | 19.91 | 19.93 | 23,410 | +0.04(+0.19%) |
Sep 02, 2021 | 19.85 | 19.90 | 19.85 | 19.89 | 19,073 | +0.07(+0.33%) |
Sep 01, 2021 | 19.84 | 19.86 | 19.83 | 19.83 | 118,699 | +0.03(+0.15%) |
Aug 31, 2021 | 19.84 | 19.85 | 19.78 | 19.80 | 34,789 | +0.00(+0.00%) |
Aug 30, 2021 | 19.80 | 19.80 | 19.77 | 19.80 | 27,142 | +0.00(+0.00%) |
Aug 27, 2021 | 19.70 | 19.80 | 19.69 | 19.80 | 22,641 | +0.08(+0.43%) |
Aug 26, 2021 | 19.72 | 19.74 | 19.70 | 19.71 | 36,233 | -0.04(-0.21%) |
Aug 25, 2021 | 19.71 | 19.76 | 19.71 | 19.76 | 16,414 | +0.01(+0.07%) |
Aug 24, 2021 | 19.73 | 19.75 | 19.72 | 19.74 | 28,955 | +0.02(+0.09%) |
Aug 23, 2021 | 19.67 | 19.73 | 19.67 | 19.72 | 57,897 | +0.11(+0.58%) |
Aug 20, 2021 | 19.58 | 19.62 | 19.58 | 19.61 | 30,912 | +0.02(+0.10%) |
Aug 19, 2021 | 19.63 | 19.65 | 19.59 | 19.59 | 112,416 | -0.09(-0.48%) |
Aug 18, 2021 | 19.69 | 19.73 | 19.67 | 19.69 | 80,035 | +0.00(+0.00%) |
Aug 17, 2021 | 19.73 | 19.75 | 19.69 | 19.69 | 88,645 | -0.12(-0.62%) |
Aug 16, 2021 | 19.82 | 19.84 | 19.81 | 19.81 | 100,547 | -0.03(-0.14%) |
Aug 13, 2021 | 19.77 | 19.85 | 19.77 | 19.84 | 34,573 | +0.10(+0.50%) |
Aug 12, 2021 | 19.71 | 19.74 | 19.71 | 19.74 | 12,192 | -0.02(-0.12%) |
Aug 11, 2021 | 19.76 | 19.78 | 19.74 | 19.76 | 22,543 | +0.05(+0.24%) |
Aug 10, 2021 | 19.71 | 19.73 | 19.70 | 19.71 | 54,814 | -0.03(-0.14%) |
Aug 09, 2021 | 19.80 | 19.80 | 19.74 | 19.74 | 24,793 | -0.04(-0.19%) |
Aug 06, 2021 | 19.81 | 19.83 | 19.77 | 19.78 | 103,537 | -0.12(-0.60%) |
Aug 05, 2021 | 19.90 | 19.92 | 19.89 | 19.90 | 12,894 | -0.00(-0.02%) |
Aug 04, 2021 | 19.98 | 20.00 | 19.89 | 19.90 | 61,932 | -0.05(-0.24%) |
Aug 03, 2021 | 19.96 | 19.97 | 19.93 | 19.95 | 12,783 | +0.01(+0.05%) |