Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.19 | 20.36 | 20.11 | 20.34 | 1,927,812 | +0.03(+0.13%) |
Oct 28, 2021 | 20.11 | 20.34 | 20.32 | 1,227,816 | +0.24(+1.18%) | |
Oct 27, 2021 | 20.32 | 20.43 | 20.08 | 20.08 | 1,619,042 | -0.11(-0.54%) |
Oct 26, 2021 | 20.49 | 20.19 | 2,113,060 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.69 | 20.79 | 20.36 | 20.38 | 2,325,668 | -0.23(-1.11%) |
Oct 22, 2021 | 20.49 | 20.66 | 20.41 | 20.61 | 1,862,745 | +0.16(+0.76%) |
Oct 21, 2021 | 20.37 | 20.55 | 20.22 | 20.45 | 1,793,267 | +0.04(+0.18%) |
Oct 20, 2021 | 20.02 | 20.82 | 20.01 | 20.42 | 4,545,100 | +0.26(+1.31%) |
Oct 19, 2021 | 20.18 | 20.20 | 20.02 | 20.15 | 1,546,703 | -0.05(-0.23%) |
Oct 18, 2021 | 20.14 | 20.22 | 20.00 | 20.20 | 1,857,837 | +0.00(+0.00%) |
Oct 15, 2021 | 20.42 | 20.49 | 20.16 | 20.20 | 1,914,131 | -0.16(-0.81%) |
Oct 14, 2021 | 20.04 | 20.46 | 20.00 | 20.36 | 2,287,279 | +0.28(+1.41%) |
Oct 13, 2021 | 19.79 | 20.10 | 19.56 | 20.08 | 3,490,288 | +0.26(+1.29%) |
Oct 12, 2021 | 20.12 | 20.19 | 19.78 | 19.82 | 1,443,580 | -0.20(-1.00%) |
Oct 11, 2021 | 20.24 | 20.43 | 20.02 | 20.02 | 1,362,650 | -0.18(-0.90%) |
Oct 08, 2021 | 20.49 | 20.53 | 20.21 | 20.21 | 1,208,263 | -0.11(-0.54%) |
Oct 07, 2021 | 20.16 | 20.45 | 20.16 | 20.32 | 1,764,906 | +0.08(+0.41%) |
Oct 06, 2021 | 20.13 | 20.32 | 19.95 | 20.23 | 2,055,309 | +0.13(+0.64%) |
Oct 05, 2021 | 20.11 | 20.39 | 19.91 | 20.11 | 2,973,735 | -0.16(-0.77%) |
Oct 04, 2021 | 20.41 | 20.63 | 20.06 | 20.26 | 2,585,803 | -0.08(-0.40%) |
Oct 01, 2021 | 19.91 | 20.40 | 19.81 | 20.34 | 2,648,098 | +0.57(+2.86%) |
Sep 30, 2021 | 20.01 | 20.13 | 19.75 | 19.78 | 3,078,123 | -0.17(-0.87%) |
Sep 29, 2021 | 20.02 | 20.21 | 19.86 | 19.95 | 2,258,427 | -0.02(-0.09%) |
Sep 28, 2021 | 20.59 | 20.74 | 19.96 | 19.97 | 2,143,838 | -0.75(-3.61%) |
Sep 27, 2021 | 20.78 | 21.13 | 20.64 | 20.72 | 2,058,400 | -0.11(-0.53%) |
Sep 24, 2021 | 20.49 | 21.06 | 20.42 | 20.83 | 3,166,666 | +0.37(+1.83%) |
Sep 23, 2021 | 19.97 | 20.50 | 19.97 | 20.45 | 2,934,449 | +0.53(+2.66%) |
Sep 22, 2021 | 19.93 | 20.20 | 19.89 | 19.92 | 1,575,996 | +0.05(+0.23%) |
Sep 21, 2021 | 19.91 | 20.07 | 19.73 | 19.88 | 2,163,209 | -0.09(-0.46%) |
Sep 20, 2021 | 20.16 | 20.32 | 19.74 | 19.97 | 2,401,690 | -0.46(-2.23%) |
Sep 17, 2021 | 20.56 | 20.62 | 20.36 | 20.43 | 2,305,924 | -0.12(-0.58%) |
Sep 16, 2021 | 20.53 | 20.57 | 20.35 | 20.54 | 1,491,668 | +0.07(+0.36%) |
Sep 15, 2021 | 20.44 | 20.49 | 20.28 | 20.47 | 1,594,359 | -0.02(-0.09%) |
Sep 14, 2021 | 20.53 | 20.53 | 20.30 | 20.49 | 1,796,397 | +0.00(+0.00%) |
Sep 13, 2021 | 20.61 | 20.62 | 20.33 | 20.49 | 1,763,797 | +0.05(+0.27%) |
Sep 10, 2021 | 20.78 | 20.81 | 20.40 | 20.43 | 2,262,897 | -0.38(-1.84%) |
Sep 09, 2021 | 20.90 | 21.07 | 20.73 | 20.82 | 1,690,559 | -0.09(-0.44%) |
Sep 08, 2021 | 20.78 | 20.97 | 20.74 | 20.91 | 1,814,547 | +0.19(+0.92%) |
Sep 07, 2021 | 20.93 | 20.94 | 20.68 | 20.72 | 4,061,832 | -0.17(-0.83%) |
Sep 03, 2021 | 20.95 | 20.95 | 20.69 | 20.89 | 1,804,691 | -0.11(-0.52%) |
Sep 02, 2021 | 21.11 | 21.31 | 20.98 | 21.00 | 1,792,266 | -0.11(-0.52%) |
Sep 01, 2021 | 21.02 | 21.19 | 20.91 | 21.11 | 1,657,195 | +0.11(+0.52%) |
Aug 31, 2021 | 20.70 | 21.06 | 20.61 | 21.00 | 2,251,192 | +0.30(+1.45%) |
Aug 30, 2021 | 21.13 | 21.18 | 20.66 | 20.70 | 3,525,063 | -0.48(-2.27%) |
Aug 27, 2021 | 20.90 | 21.29 | 20.90 | 21.18 | 2,203,033 | +0.15(+0.69%) |
Aug 26, 2021 | 21.07 | 21.21 | 20.90 | 21.03 | 1,443,053 | -0.17(-0.81%) |
Aug 25, 2021 | 21.09 | 21.36 | 20.83 | 21.21 | 2,483,787 | +0.10(+0.47%) |
Aug 24, 2021 | 21.55 | 21.60 | 21.06 | 21.11 | 3,888,286 | -0.46(-2.15%) |
Aug 23, 2021 | 21.65 | 21.70 | 21.41 | 21.57 | 1,770,562 | +0.05(+0.21%) |
Aug 20, 2021 | 21.58 | 21.62 | 21.37 | 21.52 | 3,639,703 | -0.05(-0.21%) |
Aug 19, 2021 | 21.68 | 22.01 | 21.56 | 21.57 | 3,336,540 | -0.25(-1.12%) |
Aug 18, 2021 | 21.95 | 22.14 | 21.66 | 21.82 | 4,059,560 | +0.35(+1.65%) |
Aug 17, 2021 | 21.26 | 21.47 | 21.13 | 21.46 | 1,858,182 | -0.02(-0.08%) |
Aug 16, 2021 | 21.54 | 21.66 | 21.39 | 21.48 | 3,157,163 | -0.03(-0.13%) |
Aug 13, 2021 | 21.35 | 21.55 | 21.04 | 21.51 | 2,838,633 | +0.18(+0.85%) |
Aug 12, 2021 | 21.08 | 21.68 | 21.03 | 21.33 | 5,746,187 | +0.59(+2.84%) |
Aug 11, 2021 | 20.70 | 20.86 | 20.28 | 20.74 | 8,701,057 | +0.74(+3.72%) |
Aug 10, 2021 | 20.05 | 20.20 | 19.76 | 19.99 | 4,406,536 | -0.09(-0.45%) |
Aug 09, 2021 | 20.25 | 20.26 | 20.02 | 20.08 | 1,550,109 | -0.09(-0.45%) |
Aug 06, 2021 | 20.20 | 20.38 | 20.01 | 20.17 | 1,593,498 | -0.04(-0.18%) |
Aug 05, 2021 | 20.21 | 20.26 | 19.86 | 20.21 | 2,377,443 | -0.07(-0.36%) |
Aug 04, 2021 | 20.54 | 20.63 | 20.26 | 20.28 | 2,747,701 | -0.36(-1.76%) |
Aug 03, 2021 | 21.18 | 21.18 | 20.50 | 20.64 | 2,375,084 | -0.52(-2.44%) |