Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.52 | 19.98 | 19.44 | 19.78 | 687,570 | +0.06(+0.29%) |
Oct 28, 2021 | 19.92 | 19.99 | 19.41 | 19.72 | 1,147,452 | -0.09(-0.44%) |
Oct 27, 2021 | 20.72 | 20.75 | 19.79 | 19.81 | 1,183,420 | -0.68(-3.33%) |
Oct 26, 2021 | 21.04 | 20.49 | 2,161,309 | -1.48(-6.73%) | ||
Oct 25, 2021 | 22.24 | 22.29 | 21.77 | 21.97 | 445,844 | -0.16(-0.74%) |
Oct 22, 2021 | 22.22 | 22.62 | 21.85 | 22.13 | 543,658 | -0.07(-0.30%) |
Oct 21, 2021 | 22.05 | 22.25 | 21.71 | 22.20 | 483,346 | +0.04(+0.17%) |
Oct 20, 2021 | 21.88 | 22.42 | 21.62 | 22.16 | 803,972 | +0.13(+0.61%) |
Oct 19, 2021 | 21.96 | 22.05 | 21.50 | 22.03 | 539,857 | +0.31(+1.42%) |
Oct 18, 2021 | 21.41 | 21.88 | 21.07 | 21.72 | 808,908 | -0.15(-0.70%) |
Oct 15, 2021 | 21.76 | 22.24 | 21.76 | 21.87 | 822,338 | +0.34(+1.56%) |
Oct 14, 2021 | 21.86 | 21.91 | 21.31 | 21.54 | 768,166 | +0.00(+0.00%) |
Oct 13, 2021 | 21.73 | 21.74 | 20.67 | 21.54 | 778,922 | -0.14(-0.66%) |
Oct 12, 2021 | 21.82 | 22.38 | 21.53 | 21.68 | 677,340 | -0.06(-0.26%) |
Oct 11, 2021 | 21.80 | 22.76 | 21.64 | 21.74 | 1,060,497 | -0.05(-0.22%) |
Oct 08, 2021 | 21.79 | 22.09 | 21.59 | 21.79 | 666,917 | -0.02(-0.09%) |
Oct 07, 2021 | 21.53 | 22.12 | 21.52 | 21.81 | 1,374,937 | +0.65(+3.09%) |
Oct 06, 2021 | 20.31 | 21.16 | 19.78 | 21.15 | 1,001,866 | +0.32(+1.52%) |
Oct 05, 2021 | 20.64 | 21.20 | 20.28 | 20.84 | 867,356 | +0.35(+1.69%) |
Oct 04, 2021 | 20.76 | 21.18 | 19.97 | 20.49 | 1,253,806 | -0.38(-1.84%) |
Oct 01, 2021 | 20.23 | 21.12 | 19.77 | 20.88 | 1,179,298 | +1.12(+5.69%) |
Sep 30, 2021 | 20.94 | 20.96 | 19.77 | 19.75 | 1,160,400 | -0.88(-4.28%) |
Sep 29, 2021 | 20.85 | 21.23 | 20.59 | 20.64 | 1,352,602 | +0.35(+1.70%) |
Sep 28, 2021 | 20.89 | 21.28 | 20.10 | 20.29 | 1,155,720 | -0.84(-3.96%) |
Sep 27, 2021 | 20.62 | 21.54 | 20.60 | 21.13 | 1,730,733 | +0.72(+3.53%) |
Sep 24, 2021 | 19.89 | 20.58 | 19.82 | 20.40 | 860,794 | +0.19(+0.95%) |
Sep 23, 2021 | 19.39 | 20.47 | 19.36 | 20.21 | 1,129,041 | +1.02(+5.31%) |
Sep 22, 2021 | 18.31 | 19.46 | 18.31 | 19.19 | 1,357,869 | +1.25(+6.96%) |
Sep 21, 2021 | 18.53 | 18.62 | 17.76 | 17.95 | 978,999 | -0.45(-2.45%) |
Sep 20, 2021 | 17.81 | 18.52 | 17.58 | 18.40 | 1,415,210 | -0.35(-1.85%) |
Sep 17, 2021 | 18.74 | 18.98 | 18.36 | 18.74 | 1,087,906 | -0.09(-0.46%) |
Sep 16, 2021 | 19.43 | 19.71 | 18.78 | 18.83 | 832,927 | -0.60(-3.07%) |
Sep 15, 2021 | 18.86 | 19.47 | 18.60 | 19.43 | 845,857 | +0.63(+3.37%) |
Sep 14, 2021 | 19.58 | 19.62 | 18.59 | 18.79 | 1,379,293 | -0.60(-3.07%) |
Sep 13, 2021 | 19.31 | 19.72 | 18.86 | 19.39 | 1,112,867 | +0.43(+2.28%) |
Sep 10, 2021 | 19.85 | 19.93 | 18.93 | 18.95 | 1,028,525 | -0.60(-3.05%) |
Sep 09, 2021 | 19.39 | 20.05 | 19.22 | 19.55 | 819,123 | +0.19(+0.99%) |
Sep 08, 2021 | 19.52 | 19.80 | 19.05 | 19.36 | 875,194 | -0.19(-0.98%) |
Sep 07, 2021 | 20.17 | 20.17 | 19.36 | 19.55 | 1,128,046 | -0.75(-3.69%) |
Sep 03, 2021 | 20.75 | 20.82 | 20.15 | 20.30 | 670,991 | -0.63(-3.03%) |
Sep 02, 2021 | 20.64 | 21.32 | 20.60 | 20.93 | 796,577 | +0.40(+1.97%) |
Sep 01, 2021 | 21.01 | 21.02 | 20.40 | 20.53 | 672,267 | -0.31(-1.48%) |
Aug 31, 2021 | 20.72 | 21.08 | 20.64 | 20.84 | 564,348 | +0.10(+0.46%) |
Aug 30, 2021 | 21.38 | 21.39 | 20.72 | 20.74 | 1,014,682 | -0.50(-2.35%) |
Aug 27, 2021 | 20.69 | 21.41 | 20.67 | 21.24 | 863,062 | +0.78(+3.80%) |
Aug 26, 2021 | 21.06 | 21.13 | 20.35 | 20.46 | 709,829 | -0.63(-3.01%) |
Aug 25, 2021 | 21.07 | 21.39 | 20.65 | 21.10 | 797,717 | +0.09(+0.41%) |
Aug 24, 2021 | 20.71 | 21.30 | 20.71 | 21.01 | 634,469 | +0.42(+2.05%) |
Aug 23, 2021 | 20.23 | 20.78 | 20.19 | 20.59 | 677,527 | +0.79(+3.98%) |
Aug 20, 2021 | 19.28 | 19.96 | 19.18 | 19.80 | 669,723 | +0.52(+2.69%) |
Aug 19, 2021 | 19.83 | 20.31 | 19.07 | 19.28 | 1,775,787 | -1.09(-5.33%) |
Aug 18, 2021 | 20.90 | 21.21 | 20.35 | 20.37 | 764,532 | -0.64(-3.06%) |
Aug 17, 2021 | 21.17 | 21.42 | 20.43 | 21.01 | 1,041,297 | -0.67(-3.10%) |
Aug 16, 2021 | 21.62 | 21.87 | 20.93 | 21.68 | 801,559 | -0.31(-1.40%) |
Aug 13, 2021 | 22.68 | 22.81 | 21.91 | 21.99 | 493,295 | -0.71(-3.13%) |
Aug 12, 2021 | 23.17 | 23.28 | 22.40 | 22.70 | 670,665 | -0.50(-2.15%) |
Aug 11, 2021 | 22.68 | 23.20 | 22.19 | 23.20 | 606,946 | +0.64(+2.85%) |
Aug 10, 2021 | 22.18 | 22.76 | 22.00 | 22.56 | 582,569 | +0.40(+1.82%) |
Aug 09, 2021 | 22.20 | 22.44 | 21.68 | 22.15 | 643,032 | -0.34(-1.49%) |
Aug 06, 2021 | 22.29 | 22.77 | 22.29 | 22.49 | 647,358 | +0.60(+2.72%) |
Aug 05, 2021 | 21.36 | 22.25 | 21.33 | 21.89 | 1,146,759 | +0.70(+3.31%) |
Aug 04, 2021 | 21.90 | 22.06 | 21.11 | 21.19 | 1,830,338 | -1.42(-6.29%) |
Aug 03, 2021 | 22.20 | 22.62 | 21.04 | 22.61 | 971,482 | +0.57(+2.57%) |