Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.15 | 22.56 | 22.15 | 22.22 | 4,591 | +0.10(+0.43%) |
Oct 28, 2021 | 22.47 | 22.51 | 22.13 | 22.13 | 8,071 | -0.05(-0.22%) |
Oct 27, 2021 | 22.59 | 22.85 | 22.17 | 22.17 | 10,483 | -0.31(-1.37%) |
Oct 26, 2021 | 22.88 | 22.48 | 22.48 | 3,073 | -0.39(-1.72%) | |
Oct 25, 2021 | 22.85 | 23.51 | 22.13 | 22.87 | 17,641 | +0.04(+0.17%) |
Oct 22, 2021 | 22.66 | 23.10 | 22.66 | 22.84 | 7,330 | +0.07(+0.30%) |
Oct 21, 2021 | 22.70 | 23.43 | 23.10 | 22.77 | 9,673 | -0.34(-1.45%) |
Oct 20, 2021 | 23.12 | 23.12 | 22.79 | 23.10 | 2,970 | +0.12(+0.54%) |
Oct 19, 2021 | 23.44 | 23.55 | 22.46 | 22.98 | 10,120 | -0.12(-0.50%) |
Oct 18, 2021 | 23.70 | 23.79 | 22.91 | 23.10 | 6,884 | -0.17(-0.74%) |
Oct 15, 2021 | 23.91 | 23.91 | 23.27 | 23.27 | 9,381 | -0.11(-0.45%) |
Oct 14, 2021 | 23.98 | 24.46 | 23.27 | 23.37 | 11,541 | -0.21(-0.90%) |
Oct 13, 2021 | 23.77 | 24.00 | 23.28 | 23.58 | 17,464 | -0.33(-1.36%) |
Oct 12, 2021 | 23.70 | 24.46 | 23.30 | 23.91 | 26,452 | +0.56(+2.38%) |
Oct 11, 2021 | 23.10 | 24.08 | 23.10 | 23.35 | 40,459 | +0.37(+1.63%) |
Oct 08, 2021 | 23.05 | 23.48 | 21.97 | 22.98 | 7,022 | +0.11(+0.46%) |
Oct 07, 2021 | 22.84 | 23.22 | 22.30 | 22.87 | 10,156 | +0.22(+0.97%) |
Oct 06, 2021 | 22.55 | 22.93 | 22.48 | 22.65 | 3,748 | -0.23(-1.01%) |
Oct 05, 2021 | 22.59 | 22.93 | 22.48 | 22.88 | 2,251 | +0.72(+3.25%) |
Oct 04, 2021 | 22.74 | 23.44 | 22.16 | 22.16 | 14,498 | -0.85(-3.71%) |
Oct 01, 2021 | 22.39 | 23.02 | 22.37 | 23.02 | 11,988 | +0.63(+2.83%) |
Sep 30, 2021 | 22.69 | 22.84 | 22.31 | 22.39 | 5,084 | -0.60(-2.63%) |
Sep 29, 2021 | 22.51 | 23.00 | 22.34 | 22.99 | 10,269 | +0.30(+1.31%) |
Sep 28, 2021 | 22.18 | 23.03 | 22.18 | 22.69 | 22,109 | +0.47(+2.12%) |
Sep 27, 2021 | 22.74 | 22.98 | 22.18 | 22.22 | 15,700 | -0.56(-2.44%) |
Sep 24, 2021 | 21.44 | 22.78 | 21.44 | 22.78 | 18,887 | +0.91(+4.17%) |
Sep 23, 2021 | 21.91 | 22.13 | 20.95 | 21.87 | 17,827 | +0.13(+0.62%) |
Sep 22, 2021 | 21.91 | 22.30 | 21.63 | 21.73 | 6,482 | -0.57(-2.54%) |
Sep 21, 2021 | 21.44 | 22.30 | 21.40 | 22.30 | 4,715 | +1.09(+5.16%) |
Sep 20, 2021 | 20.70 | 21.48 | 20.66 | 21.20 | 8,382 | -0.13(-0.63%) |
Sep 17, 2021 | 21.92 | 22.44 | 21.34 | 21.34 | 19,280 | -0.97(-4.34%) |
Sep 16, 2021 | 21.97 | 22.31 | 21.40 | 22.31 | 11,159 | +0.24(+1.09%) |
Sep 15, 2021 | 21.42 | 22.07 | 21.40 | 22.07 | 3,599 | +0.38(+1.77%) |
Sep 14, 2021 | 21.54 | 21.93 | 21.35 | 21.68 | 4,501 | -0.44(-1.99%) |
Sep 13, 2021 | 21.73 | 22.34 | 21.16 | 22.13 | 6,417 | +0.44(+2.04%) |
Sep 10, 2021 | 21.58 | 22.04 | 21.47 | 21.68 | 11,023 | +0.10(+0.44%) |
Sep 09, 2021 | 21.86 | 21.86 | 21.30 | 21.59 | 4,496 | -0.28(-1.27%) |
Sep 08, 2021 | 22.55 | 22.55 | 21.87 | 21.87 | 5,787 | -0.66(-2.94%) |
Sep 07, 2021 | 22.57 | 22.98 | 22.32 | 22.53 | 8,447 | -0.04(-0.17%) |
Sep 03, 2021 | 21.92 | 23.01 | 21.92 | 22.57 | 4,751 | +0.00(+0.00%) |
Sep 02, 2021 | 22.41 | 22.93 | 22.21 | 22.57 | 9,772 | +0.09(+0.38%) |
Sep 01, 2021 | 22.84 | 23.03 | 22.15 | 22.48 | 11,424 | -0.20(-0.89%) |
Aug 31, 2021 | 22.20 | 22.73 | 21.76 | 22.68 | 12,554 | +0.91(+4.17%) |
Aug 30, 2021 | 22.06 | 22.82 | 21.76 | 21.77 | 14,235 | -0.45(-2.02%) |
Aug 27, 2021 | 21.27 | 22.49 | 21.20 | 22.22 | 7,149 | +0.97(+4.54%) |
Aug 26, 2021 | 22.09 | 22.77 | 21.26 | 21.26 | 4,534 | -0.87(-3.93%) |
Aug 25, 2021 | 22.18 | 22.77 | 21.82 | 22.13 | 10,773 | -0.05(-0.22%) |
Aug 24, 2021 | 21.87 | 22.86 | 21.54 | 22.18 | 12,990 | +0.66(+3.07%) |
Aug 23, 2021 | 22.30 | 22.39 | 20.73 | 21.52 | 8,661 | -0.34(-1.58%) |
Aug 20, 2021 | 21.83 | 22.57 | 21.10 | 21.86 | 18,616 | -0.39(-1.76%) |
Aug 19, 2021 | 21.82 | 22.62 | 21.08 | 22.25 | 16,163 | +0.35(+1.62%) |
Aug 18, 2021 | 20.83 | 22.93 | 20.83 | 21.90 | 11,947 | +0.85(+4.04%) |
Aug 17, 2021 | 21.39 | 21.52 | 20.86 | 21.05 | 9,151 | -0.63(-2.91%) |
Aug 16, 2021 | 22.94 | 22.94 | 21.25 | 21.68 | 14,076 | -1.50(-6.48%) |
Aug 13, 2021 | 23.35 | 23.39 | 22.50 | 23.18 | 2,533 | -0.21(-0.90%) |
Aug 12, 2021 | 22.61 | 23.54 | 22.39 | 23.39 | 13,332 | +1.20(+5.43%) |
Aug 11, 2021 | 21.74 | 22.24 | 21.65 | 22.19 | 3,854 | +0.31(+1.40%) |
Aug 10, 2021 | 21.13 | 21.90 | 21.13 | 21.88 | 7,337 | +0.93(+4.43%) |
Aug 09, 2021 | 21.32 | 21.32 | 20.34 | 20.95 | 8,942 | -0.54(-2.49%) |
Aug 06, 2021 | 21.25 | 22.25 | 21.25 | 21.49 | 5,292 | -0.49(-2.22%) |
Aug 05, 2021 | 20.32 | 22.17 | 20.32 | 21.98 | 41,679 | +1.69(+8.35%) |
Aug 04, 2021 | 22.06 | 22.06 | 20.19 | 20.28 | 11,895 | -1.61(-7.34%) |
Aug 03, 2021 | 22.12 | 22.65 | 21.04 | 21.89 | 13,974 | -0.44(-1.97%) |