Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.23 | 21.75 | 21.01 | 21.55 | 142,469 | +0.25(+1.17%) |
Oct 28, 2021 | 20.77 | 21.35 | 21.30 | 73,941 | +0.59(+2.85%) | |
Oct 27, 2021 | 21.02 | 21.21 | 20.70 | 20.71 | 82,755 | -0.32(-1.52%) |
Oct 26, 2021 | 21.41 | 21.03 | 129,444 | -0.26(-1.22%) | ||
Oct 25, 2021 | 21.16 | 21.55 | 20.96 | 21.29 | 87,660 | +0.09(+0.42%) |
Oct 22, 2021 | 21.68 | 21.70 | 21.16 | 21.20 | 57,918 | -0.49(-2.26%) |
Oct 21, 2021 | 21.82 | 21.95 | 21.59 | 21.69 | 86,205 | -0.10(-0.46%) |
Oct 20, 2021 | 21.52 | 21.93 | 21.40 | 21.79 | 129,856 | +0.28(+1.30%) |
Oct 19, 2021 | 21.29 | 21.62 | 21.19 | 21.51 | 100,390 | +0.26(+1.22%) |
Oct 18, 2021 | 21.21 | 21.35 | 21.15 | 21.25 | 72,798 | -0.05(-0.23%) |
Oct 15, 2021 | 21.74 | 21.75 | 21.25 | 21.30 | 106,886 | -0.25(-1.16%) |
Oct 14, 2021 | 21.46 | 21.59 | 21.38 | 21.55 | 80,501 | +0.29(+1.36%) |
Oct 13, 2021 | 21.08 | 21.29 | 21.06 | 21.26 | 64,190 | +0.17(+0.81%) |
Oct 12, 2021 | 21.10 | 21.25 | 20.89 | 21.09 | 67,271 | +0.08(+0.38%) |
Oct 11, 2021 | 21.07 | 21.37 | 21.00 | 21.01 | 44,885 | -0.11(-0.52%) |
Oct 08, 2021 | 21.34 | 21.38 | 21.10 | 21.12 | 30,826 | -0.18(-0.85%) |
Oct 07, 2021 | 21.25 | 21.66 | 21.25 | 21.30 | 87,919 | +0.14(+0.66%) |
Oct 06, 2021 | 20.84 | 21.22 | 20.64 | 21.16 | 122,945 | +0.06(+0.28%) |
Oct 05, 2021 | 20.89 | 21.24 | 20.80 | 21.10 | 126,193 | +0.29(+1.39%) |
Oct 04, 2021 | 21.38 | 21.38 | 20.70 | 20.81 | 101,379 | -0.51(-2.39%) |
Oct 01, 2021 | 21.08 | 21.42 | 20.77 | 21.32 | 143,325 | +0.30(+1.43%) |
Sep 30, 2021 | 21.24 | 21.37 | 21.00 | 21.02 | 56,493 | -0.05(-0.24%) |
Sep 29, 2021 | 21.10 | 21.32 | 20.82 | 21.07 | 75,830 | +0.12(+0.57%) |
Sep 28, 2021 | 21.56 | 21.56 | 20.92 | 20.95 | 92,547 | -0.68(-3.14%) |
Sep 27, 2021 | 21.60 | 21.83 | 21.44 | 21.63 | 59,016 | +0.11(+0.51%) |
Sep 24, 2021 | 21.57 | 21.74 | 21.31 | 21.52 | 90,644 | -0.17(-0.78%) |
Sep 23, 2021 | 21.28 | 21.73 | 21.00 | 21.69 | 57,424 | +0.44(+2.07%) |
Sep 22, 2021 | 21.26 | 21.41 | 21.04 | 21.25 | 84,069 | +0.12(+0.57%) |
Sep 21, 2021 | 20.35 | 21.26 | 20.32 | 21.13 | 249,113 | +0.82(+4.04%) |
Sep 20, 2021 | 20.83 | 20.83 | 20.05 | 20.31 | 142,116 | -0.97(-4.56%) |
Sep 17, 2021 | 21.12 | 21.36 | 20.78 | 21.28 | 384,046 | +0.18(+0.85%) |
Sep 16, 2021 | 21.09 | 21.12 | 20.66 | 21.10 | 110,786 | +0.12(+0.57%) |
Sep 15, 2021 | 21.45 | 21.45 | 20.82 | 20.98 | 135,639 | -0.43(-2.01%) |
Sep 14, 2021 | 22.03 | 22.17 | 21.35 | 21.41 | 110,083 | -0.54(-2.46%) |
Sep 13, 2021 | 21.96 | 22.01 | 21.79 | 21.95 | 105,669 | +0.10(+0.46%) |
Sep 10, 2021 | 21.90 | 21.97 | 21.48 | 21.85 | 218,651 | +0.15(+0.69%) |
Sep 09, 2021 | 21.68 | 22.13 | 21.65 | 21.70 | 107,964 | +0.02(+0.09%) |
Sep 08, 2021 | 21.53 | 21.76 | 20.99 | 21.68 | 219,893 | +0.01(+0.05%) |
Sep 07, 2021 | 21.88 | 22.01 | 21.56 | 21.67 | 109,480 | -0.23(-1.05%) |
Sep 03, 2021 | 22.17 | 22.28 | 21.82 | 21.90 | 103,034 | -0.27(-1.22%) |
Sep 02, 2021 | 22.01 | 22.29 | 21.99 | 22.17 | 170,678 | +0.18(+0.82%) |
Sep 01, 2021 | 21.99 | 22.04 | 21.61 | 21.99 | 99,156 | +0.01(+0.05%) |
Aug 31, 2021 | 21.94 | 22.03 | 21.73 | 21.98 | 149,147 | +0.05(+0.23%) |
Aug 30, 2021 | 22.06 | 22.10 | 21.68 | 21.93 | 170,015 | -0.17(-0.77%) |
Aug 27, 2021 | 21.32 | 22.37 | 21.32 | 22.10 | 185,349 | +0.75(+3.51%) |
Aug 26, 2021 | 21.22 | 21.55 | 21.18 | 21.35 | 163,552 | +0.08(+0.38%) |
Aug 25, 2021 | 21.12 | 21.51 | 21.02 | 21.27 | 187,904 | +0.04(+0.19%) |
Aug 24, 2021 | 20.77 | 21.32 | 20.77 | 21.23 | 142,454 | +0.45(+2.17%) |
Aug 23, 2021 | 20.41 | 20.95 | 20.41 | 20.78 | 110,542 | +0.40(+1.96%) |
Aug 20, 2021 | 20.02 | 20.46 | 20.02 | 20.38 | 145,579 | +0.28(+1.39%) |
Aug 19, 2021 | 20.07 | 20.24 | 19.65 | 20.10 | 102,438 | -0.07(-0.35%) |
Aug 18, 2021 | 20.11 | 20.55 | 19.98 | 20.17 | 115,917 | -0.01(-0.05%) |
Aug 17, 2021 | 20.10 | 20.32 | 19.87 | 20.18 | 156,438 | -0.01(-0.05%) |
Aug 16, 2021 | 20.04 | 20.26 | 19.87 | 20.19 | 132,190 | +0.05(+0.25%) |
Aug 13, 2021 | 20.34 | 20.34 | 19.97 | 20.14 | 60,098 | -0.22(-1.08%) |
Aug 12, 2021 | 20.53 | 20.53 | 20.18 | 20.36 | 75,597 | -0.13(-0.63%) |
Aug 11, 2021 | 20.54 | 20.55 | 20.26 | 20.49 | 73,676 | +0.00(+0.00%) |
Aug 10, 2021 | 20.75 | 20.75 | 20.46 | 20.49 | 143,121 | -0.20(-0.97%) |
Aug 09, 2021 | 20.63 | 20.89 | 20.55 | 20.69 | 111,443 | -0.07(-0.34%) |
Aug 06, 2021 | 20.45 | 20.95 | 20.35 | 20.76 | 92,392 | +0.53(+2.62%) |
Aug 05, 2021 | 20.95 | 20.95 | 19.93 | 20.23 | 172,701 | -0.47(-2.27%) |
Aug 04, 2021 | 20.59 | 20.77 | 20.36 | 20.70 | 116,734 | -0.01(-0.05%) |
Aug 03, 2021 | 20.63 | 21.70 | 20.40 | 20.71 | 218,015 | -0.21(-1.00%) |