Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.00 | 24.27 | 23.71 | 24.02 | 74,960 | +0.19(+0.80%) |
Oct 28, 2021 | 22.41 | 24.50 | 22.41 | 23.83 | 128,242 | +1.77(+8.02%) |
Oct 27, 2021 | 22.58 | 22.34 | 21.47 | 22.06 | 66,562 | -0.72(-3.16%) |
Oct 26, 2021 | 23.90 | 22.77 | 22.78 | 146,833 | +0.18(+0.80%) | |
Oct 25, 2021 | 21.82 | 22.85 | 21.65 | 22.60 | 68,595 | +0.69(+3.15%) |
Oct 22, 2021 | 22.27 | 22.38 | 21.63 | 21.91 | 33,919 | -0.47(-2.10%) |
Oct 21, 2021 | 22.14 | 22.57 | 22.14 | 22.38 | 26,008 | +0.12(+0.54%) |
Oct 20, 2021 | 22.16 | 22.50 | 21.96 | 22.26 | 38,727 | +0.11(+0.50%) |
Oct 19, 2021 | 22.58 | 22.58 | 21.91 | 22.15 | 31,578 | -0.40(-1.77%) |
Oct 18, 2021 | 23.04 | 23.04 | 22.51 | 22.55 | 44,750 | -0.48(-2.08%) |
Oct 15, 2021 | 24.00 | 24.00 | 23.03 | 23.03 | 51,359 | -0.38(-1.62%) |
Oct 14, 2021 | 23.72 | 23.72 | 23.21 | 23.41 | 45,723 | +0.06(+0.26%) |
Oct 13, 2021 | 23.43 | 23.47 | 22.97 | 23.35 | 28,110 | -0.12(-0.51%) |
Oct 12, 2021 | 23.25 | 23.52 | 23.23 | 23.47 | 28,051 | +0.29(+1.25%) |
Oct 11, 2021 | 23.05 | 23.30 | 22.73 | 23.18 | 48,451 | +0.27(+1.18%) |
Oct 08, 2021 | 23.23 | 23.47 | 22.82 | 22.91 | 24,088 | -0.20(-0.87%) |
Oct 07, 2021 | 22.45 | 23.28 | 22.45 | 23.11 | 60,991 | +0.83(+3.73%) |
Oct 06, 2021 | 22.43 | 22.92 | 21.97 | 22.28 | 72,473 | -0.52(-2.28%) |
Oct 05, 2021 | 22.68 | 22.96 | 22.29 | 22.80 | 80,276 | +0.14(+0.62%) |
Oct 04, 2021 | 22.60 | 22.79 | 22.18 | 22.66 | 58,830 | -0.01(-0.04%) |
Oct 01, 2021 | 22.15 | 22.82 | 21.72 | 22.67 | 76,879 | +0.74(+3.37%) |
Sep 30, 2021 | 22.64 | 22.67 | 22.00 | 21.93 | 71,081 | -0.60(-2.66%) |
Sep 29, 2021 | 22.60 | 22.87 | 22.25 | 22.53 | 38,852 | -0.04(-0.18%) |
Sep 28, 2021 | 23.12 | 23.19 | 22.30 | 22.57 | 99,237 | -0.51(-2.21%) |
Sep 27, 2021 | 22.46 | 23.50 | 22.11 | 23.08 | 67,700 | +0.73(+3.27%) |
Sep 24, 2021 | 21.90 | 22.61 | 21.85 | 22.35 | 59,512 | +0.18(+0.81%) |
Sep 23, 2021 | 21.40 | 22.55 | 21.26 | 22.17 | 86,670 | +1.00(+4.72%) |
Sep 22, 2021 | 20.94 | 21.40 | 20.80 | 21.17 | 70,429 | +0.40(+1.93%) |
Sep 21, 2021 | 21.10 | 21.24 | 20.71 | 20.77 | 69,370 | +0.02(+0.10%) |
Sep 20, 2021 | 21.37 | 21.60 | 20.48 | 20.75 | 55,835 | -1.06(-4.86%) |
Sep 17, 2021 | 21.48 | 21.99 | 21.20 | 21.81 | 405,845 | +0.47(+2.20%) |
Sep 16, 2021 | 21.53 | 21.91 | 21.25 | 21.34 | 74,771 | -0.25(-1.16%) |
Sep 15, 2021 | 21.05 | 22.02 | 21.02 | 21.59 | 77,111 | +0.52(+2.47%) |
Sep 14, 2021 | 21.34 | 21.34 | 20.71 | 21.07 | 74,040 | -0.33(-1.54%) |
Sep 13, 2021 | 20.87 | 21.55 | 20.41 | 21.40 | 105,899 | +0.70(+3.38%) |
Sep 10, 2021 | 21.76 | 21.76 | 20.66 | 20.70 | 77,306 | -0.95(-4.39%) |
Sep 09, 2021 | 20.94 | 21.88 | 20.05 | 21.65 | 123,992 | +0.88(+4.24%) |
Sep 08, 2021 | 22.21 | 22.37 | 20.50 | 20.77 | 141,860 | -1.29(-5.85%) |
Sep 07, 2021 | 24.06 | 24.38 | 21.76 | 22.06 | 178,941 | -2.04(-8.46%) |
Sep 03, 2021 | 23.70 | 24.32 | 23.29 | 24.10 | 102,716 | +0.49(+2.08%) |
Sep 02, 2021 | 23.47 | 23.71 | 23.27 | 23.61 | 52,562 | +0.16(+0.68%) |
Sep 01, 2021 | 23.45 | 23.75 | 23.00 | 23.45 | 79,914 | +0.21(+0.90%) |
Aug 31, 2021 | 22.04 | 23.44 | 21.82 | 23.24 | 96,289 | +1.36(+6.22%) |
Aug 30, 2021 | 22.86 | 23.02 | 21.88 | 21.88 | 58,901 | -0.74(-3.27%) |
Aug 27, 2021 | 22.09 | 22.84 | 22.09 | 22.62 | 61,408 | +0.68(+3.10%) |
Aug 26, 2021 | 22.13 | 22.65 | 21.85 | 21.94 | 70,891 | -0.14(-0.63%) |
Aug 25, 2021 | 21.83 | 22.43 | 21.80 | 22.08 | 28,417 | +0.07(+0.32%) |
Aug 24, 2021 | 22.11 | 22.60 | 21.91 | 22.01 | 37,431 | -0.12(-0.54%) |
Aug 23, 2021 | 21.99 | 22.29 | 21.79 | 22.13 | 36,092 | +0.38(+1.75%) |
Aug 20, 2021 | 21.56 | 21.97 | 21.56 | 21.75 | 48,314 | +0.07(+0.32%) |
Aug 19, 2021 | 22.13 | 22.25 | 21.43 | 21.68 | 47,943 | -0.80(-3.56%) |
Aug 18, 2021 | 22.78 | 23.13 | 22.43 | 22.48 | 70,337 | -0.35(-1.53%) |
Aug 17, 2021 | 22.70 | 23.24 | 22.70 | 22.83 | 36,895 | -0.21(-0.91%) |
Aug 16, 2021 | 22.91 | 23.26 | 22.27 | 23.04 | 60,381 | +0.06(+0.26%) |
Aug 13, 2021 | 23.84 | 23.84 | 22.88 | 22.98 | 40,974 | -0.93(-3.89%) |
Aug 12, 2021 | 24.20 | 24.20 | 23.78 | 23.91 | 83,015 | -0.01(-0.04%) |
Aug 11, 2021 | 23.25 | 24.00 | 23.11 | 23.92 | 60,796 | +0.77(+3.33%) |
Aug 10, 2021 | 23.04 | 23.25 | 22.69 | 23.15 | 47,369 | +0.02(+0.09%) |
Aug 09, 2021 | 23.62 | 23.62 | 23.04 | 23.13 | 36,272 | -0.32(-1.36%) |
Aug 06, 2021 | 23.71 | 23.72 | 22.99 | 23.45 | 72,154 | +0.24(+1.03%) |
Aug 05, 2021 | 23.00 | 24.04 | 22.62 | 23.21 | 56,209 | +0.99(+4.46%) |
Aug 04, 2021 | 20.59 | 23.02 | 20.59 | 22.22 | 101,911 | +0.97(+4.56%) |
Aug 03, 2021 | 23.16 | 23.38 | 21.13 | 21.25 | 153,381 | -1.89(-8.17%) |