Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.56 | 22.45 | 21.53 | 22.32 | 2,116,299 | +0.62(+2.84%) |
Oct 28, 2021 | 21.37 | 21.75 | 21.10 | 21.70 | 638,817 | +0.31(+1.44%) |
Oct 27, 2021 | 21.55 | 21.70 | 21.22 | 21.39 | 923,099 | -0.25(-1.15%) |
Oct 26, 2021 | 22.15 | 21.61 | 21.64 | 1,280,733 | -0.35(-1.58%) | |
Oct 25, 2021 | 21.81 | 22.11 | 21.51 | 21.99 | 654,883 | +0.15(+0.68%) |
Oct 22, 2021 | 22.11 | 22.31 | 21.78 | 21.84 | 746,016 | -0.37(-1.66%) |
Oct 21, 2021 | 22.16 | 22.50 | 21.75 | 22.21 | 1,141,172 | -0.03(-0.13%) |
Oct 20, 2021 | 22.68 | 22.68 | 22.10 | 22.24 | 819,999 | -0.47(-2.06%) |
Oct 19, 2021 | 22.85 | 22.85 | 22.43 | 22.71 | 1,725,901 | +0.03(+0.13%) |
Oct 18, 2021 | 22.31 | 23.02 | 22.31 | 22.68 | 1,057,799 | +0.15(+0.66%) |
Oct 15, 2021 | 23.03 | 23.14 | 22.43 | 22.53 | 926,562 | +0.02(+0.09%) |
Oct 14, 2021 | 22.37 | 22.57 | 22.18 | 22.51 | 571,664 | +0.32(+1.43%) |
Oct 13, 2021 | 22.53 | 22.56 | 21.69 | 22.19 | 1,447,473 | -0.47(-2.06%) |
Oct 12, 2021 | 22.85 | 22.97 | 22.42 | 22.66 | 1,280,723 | -0.26(-1.13%) |
Oct 11, 2021 | 22.67 | 23.28 | 22.53 | 22.91 | 659,647 | +0.26(+1.14%) |
Oct 08, 2021 | 22.55 | 22.95 | 22.43 | 22.66 | 2,643,955 | +0.04(+0.18%) |
Oct 07, 2021 | 22.42 | 22.69 | 22.24 | 22.62 | 1,161,046 | +0.41(+1.83%) |
Oct 06, 2021 | 21.97 | 22.23 | 21.49 | 22.21 | 1,265,662 | -0.08(-0.36%) |
Oct 05, 2021 | 22.29 | 22.67 | 22.12 | 22.29 | 798,661 | -0.17(-0.75%) |
Oct 04, 2021 | 22.93 | 23.06 | 22.04 | 22.46 | 1,811,547 | -0.42(-1.82%) |
Oct 01, 2021 | 22.40 | 23.10 | 22.39 | 22.87 | 2,064,416 | +0.61(+2.72%) |
Sep 30, 2021 | 22.97 | 22.97 | 22.23 | 22.27 | 914,156 | -0.56(-2.44%) |
Sep 29, 2021 | 23.18 | 23.39 | 22.79 | 22.82 | 1,185,806 | -0.33(-1.42%) |
Sep 28, 2021 | 23.39 | 23.62 | 23.05 | 23.15 | 939,877 | -0.30(-1.27%) |
Sep 27, 2021 | 23.43 | 24.10 | 23.43 | 23.45 | 847,709 | +0.30(+1.29%) |
Sep 24, 2021 | 23.03 | 23.44 | 22.87 | 23.15 | 1,065,365 | +0.12(+0.52%) |
Sep 23, 2021 | 22.83 | 23.33 | 22.66 | 23.03 | 1,126,319 | +0.49(+2.16%) |
Sep 22, 2021 | 22.57 | 22.98 | 22.42 | 22.55 | 981,596 | +0.22(+0.98%) |
Sep 21, 2021 | 22.33 | 22.80 | 22.27 | 22.33 | 1,116,224 | +0.16(+0.72%) |
Sep 20, 2021 | 21.92 | 22.24 | 21.59 | 22.17 | 822,896 | -0.26(-1.15%) |
Sep 17, 2021 | 22.35 | 22.75 | 22.15 | 22.43 | 3,246,861 | +0.19(+0.85%) |
Sep 16, 2021 | 22.02 | 22.46 | 21.80 | 22.24 | 1,136,312 | +0.30(+1.36%) |
Sep 15, 2021 | 21.72 | 21.98 | 21.43 | 21.94 | 1,052,632 | +0.17(+0.78%) |
Sep 14, 2021 | 22.29 | 22.29 | 21.64 | 21.77 | 638,734 | -0.22(-0.99%) |
Sep 13, 2021 | 21.24 | 22.12 | 21.03 | 21.99 | 1,205,743 | +1.06(+5.08%) |
Sep 10, 2021 | 21.43 | 21.48 | 20.94 | 20.93 | 943,307 | -0.32(-1.50%) |
Sep 09, 2021 | 21.09 | 21.52 | 20.88 | 21.25 | 739,834 | +0.01(+0.05%) |
Sep 08, 2021 | 21.50 | 21.70 | 21.07 | 21.24 | 575,853 | -0.35(-1.61%) |
Sep 07, 2021 | 21.48 | 21.72 | 21.25 | 21.58 | 497,894 | -0.02(-0.09%) |
Sep 03, 2021 | 21.86 | 22.07 | 21.33 | 21.60 | 798,122 | -0.38(-1.72%) |
Sep 02, 2021 | 22.17 | 22.33 | 21.83 | 21.98 | 616,699 | -0.09(-0.41%) |
Sep 01, 2021 | 22.08 | 22.21 | 21.71 | 22.07 | 658,531 | +0.19(+0.86%) |
Aug 31, 2021 | 21.32 | 21.91 | 21.25 | 21.88 | 1,164,861 | +0.43(+1.99%) |
Aug 30, 2021 | 21.90 | 21.90 | 21.26 | 21.45 | 714,512 | -0.30(-1.37%) |
Aug 27, 2021 | 20.84 | 21.97 | 20.82 | 21.75 | 909,386 | +0.88(+4.24%) |
Aug 26, 2021 | 21.08 | 21.41 | 20.73 | 20.87 | 951,704 | -0.26(-1.22%) |
Aug 25, 2021 | 21.00 | 21.50 | 20.72 | 21.13 | 950,058 | +0.13(+0.61%) |
Aug 24, 2021 | 20.69 | 21.13 | 20.57 | 21.00 | 975,693 | +0.52(+2.52%) |
Aug 23, 2021 | 20.47 | 20.82 | 20.39 | 20.48 | 661,684 | +0.22(+1.08%) |
Aug 20, 2021 | 19.93 | 20.34 | 19.78 | 20.26 | 1,525,561 | +0.23(+1.14%) |
Aug 19, 2021 | 20.15 | 20.33 | 19.78 | 20.03 | 957,213 | -0.44(-2.13%) |
Aug 18, 2021 | 20.58 | 20.81 | 20.17 | 20.47 | 642,422 | -0.14(-0.67%) |
Aug 17, 2021 | 20.62 | 21.03 | 20.22 | 20.61 | 591,669 | -0.36(-1.71%) |
Aug 16, 2021 | 20.99 | 21.37 | 20.73 | 20.97 | 748,283 | -0.42(-1.95%) |
Aug 13, 2021 | 21.72 | 21.72 | 21.32 | 21.38 | 648,193 | -0.31(-1.42%) |
Aug 12, 2021 | 22.00 | 22.00 | 21.47 | 21.69 | 634,824 | -0.08(-0.37%) |
Aug 11, 2021 | 21.77 | 21.89 | 21.36 | 21.77 | 686,593 | +0.11(+0.50%) |
Aug 10, 2021 | 21.12 | 21.79 | 20.94 | 21.66 | 546,125 | +0.48(+2.25%) |
Aug 09, 2021 | 21.89 | 22.00 | 21.19 | 21.19 | 1,139,665 | -0.98(-4.44%) |
Aug 06, 2021 | 21.90 | 22.58 | 21.90 | 22.17 | 1,081,205 | +0.19(+0.86%) |
Aug 05, 2021 | 21.36 | 22.03 | 21.26 | 21.98 | 2,130,917 | +0.75(+3.56%) |
Aug 04, 2021 | 21.26 | 21.43 | 20.78 | 21.23 | 2,440,755 | -0.31(-1.43%) |
Aug 03, 2021 | 21.66 | 21.66 | 20.71 | 21.53 | 957,290 | -0.03(-0.14%) |