Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.25 | 21.31 | 20.92 | 21.06 | 175,483 | -0.26(-1.24%) |
Oct 28, 2021 | 20.95 | 21.35 | 20.84 | 21.32 | 83,886 | +0.33(+1.55%) |
Oct 27, 2021 | 21.22 | 21.24 | 20.95 | 21.00 | 135,088 | -0.21(-1.00%) |
Oct 26, 2021 | 21.25 | 21.21 | 127,918 | -0.04(-0.17%) | ||
Oct 25, 2021 | 21.22 | 21.41 | 21.06 | 21.24 | 102,292 | +0.03(+0.12%) |
Oct 22, 2021 | 21.24 | 21.51 | 21.20 | 21.22 | 114,472 | -0.02(-0.08%) |
Oct 21, 2021 | 21.23 | 21.38 | 21.14 | 21.23 | 157,192 | +0.00(+0.00%) |
Oct 20, 2021 | 20.77 | 21.31 | 20.75 | 21.23 | 135,609 | +0.49(+2.37%) |
Oct 19, 2021 | 20.91 | 20.94 | 20.33 | 20.74 | 297,554 | -0.04(-0.21%) |
Oct 18, 2021 | 20.64 | 20.98 | 20.50 | 20.79 | 174,929 | +0.08(+0.38%) |
Oct 15, 2021 | 21.03 | 21.09 | 20.70 | 20.71 | 256,342 | -0.12(-0.59%) |
Oct 14, 2021 | 20.61 | 20.87 | 20.50 | 20.83 | 211,485 | +0.43(+2.11%) |
Oct 13, 2021 | 20.16 | 20.47 | 20.08 | 20.40 | 184,544 | +0.14(+0.69%) |
Oct 12, 2021 | 19.83 | 20.32 | 19.73 | 20.26 | 196,751 | +0.49(+2.49%) |
Oct 11, 2021 | 19.88 | 19.88 | 19.58 | 19.77 | 409,935 | -0.10(-0.49%) |
Oct 08, 2021 | 20.33 | 20.33 | 19.83 | 19.86 | 117,508 | -0.47(-2.29%) |
Oct 07, 2021 | 20.43 | 20.62 | 20.28 | 20.33 | 179,196 | +0.11(+0.57%) |
Oct 06, 2021 | 20.05 | 20.26 | 19.80 | 20.21 | 231,086 | -0.06(-0.30%) |
Oct 05, 2021 | 20.63 | 20.63 | 20.13 | 20.28 | 193,407 | -0.23(-1.12%) |
Oct 04, 2021 | 20.57 | 20.72 | 20.29 | 20.50 | 176,966 | -0.08(-0.38%) |
Oct 01, 2021 | 20.19 | 20.67 | 20.10 | 20.58 | 311,233 | +0.44(+2.18%) |
Sep 30, 2021 | 20.81 | 20.84 | 20.13 | 20.14 | 183,438 | -0.49(-2.39%) |
Sep 29, 2021 | 20.60 | 20.77 | 20.45 | 20.64 | 118,970 | +0.22(+1.08%) |
Sep 28, 2021 | 20.65 | 20.96 | 20.30 | 20.42 | 172,711 | -0.18(-0.85%) |
Sep 27, 2021 | 20.68 | 21.07 | 20.47 | 20.59 | 154,129 | -0.08(-0.38%) |
Sep 24, 2021 | 20.90 | 21.00 | 20.62 | 20.67 | 126,645 | -0.26(-1.22%) |
Sep 23, 2021 | 21.02 | 21.23 | 20.90 | 20.93 | 179,570 | -0.04(-0.21%) |
Sep 22, 2021 | 20.86 | 21.09 | 20.85 | 20.97 | 225,462 | +0.30(+1.45%) |
Sep 21, 2021 | 20.63 | 20.82 | 20.45 | 20.67 | 197,254 | +0.20(+0.99%) |
Sep 20, 2021 | 20.23 | 20.56 | 19.94 | 20.47 | 276,067 | -0.06(-0.30%) |
Sep 17, 2021 | 21.17 | 21.17 | 20.46 | 20.53 | 480,297 | -0.57(-2.71%) |
Sep 16, 2021 | 21.40 | 21.42 | 20.93 | 21.10 | 305,137 | -0.33(-1.52%) |
Sep 15, 2021 | 21.32 | 21.45 | 21.02 | 21.43 | 442,563 | +0.12(+0.58%) |
Sep 14, 2021 | 21.24 | 21.41 | 21.02 | 21.31 | 263,773 | +0.18(+0.83%) |
Sep 13, 2021 | 21.21 | 21.43 | 21.04 | 21.13 | 260,134 | +0.06(+0.29%) |
Sep 10, 2021 | 22.04 | 22.04 | 21.07 | 21.07 | 297,829 | -0.91(-4.12%) |
Sep 09, 2021 | 22.54 | 22.59 | 21.91 | 21.97 | 381,303 | -0.53(-2.35%) |
Sep 08, 2021 | 21.64 | 22.61 | 21.49 | 22.50 | 586,728 | +0.72(+3.31%) |
Sep 07, 2021 | 21.97 | 21.97 | 21.60 | 21.78 | 423,345 | -0.19(-0.88%) |
Sep 03, 2021 | 21.47 | 21.99 | 21.33 | 21.97 | 394,611 | +0.43(+2.00%) |
Sep 02, 2021 | 21.16 | 21.56 | 21.04 | 21.54 | 584,036 | +0.61(+2.90%) |
Sep 01, 2021 | 20.84 | 20.99 | 20.51 | 20.94 | 253,490 | +0.09(+0.42%) |
Aug 31, 2021 | 20.94 | 21.16 | 20.60 | 20.85 | 532,285 | -0.20(-0.96%) |
Aug 30, 2021 | 20.59 | 21.05 | 20.27 | 21.05 | 325,903 | +0.47(+2.26%) |
Aug 27, 2021 | 20.26 | 20.67 | 20.02 | 20.58 | 261,292 | +0.66(+3.31%) |
Aug 26, 2021 | 20.13 | 20.30 | 19.77 | 19.92 | 202,311 | -0.19(-0.96%) |
Aug 25, 2021 | 19.99 | 20.34 | 19.69 | 20.12 | 279,126 | +0.10(+0.48%) |
Aug 24, 2021 | 20.16 | 20.17 | 19.53 | 20.02 | 263,182 | -0.04(-0.22%) |
Aug 23, 2021 | 20.50 | 20.61 | 19.98 | 20.07 | 245,730 | -0.44(-2.14%) |
Aug 20, 2021 | 19.97 | 20.55 | 19.86 | 20.50 | 337,634 | +0.46(+2.28%) |
Aug 19, 2021 | 19.98 | 20.26 | 19.79 | 20.05 | 243,480 | -0.14(-0.70%) |
Aug 18, 2021 | 20.36 | 20.46 | 20.11 | 20.19 | 134,070 | -0.15(-0.74%) |
Aug 17, 2021 | 20.10 | 20.36 | 19.85 | 20.34 | 156,357 | +0.10(+0.48%) |
Aug 16, 2021 | 20.59 | 20.65 | 20.23 | 20.24 | 113,376 | -0.38(-1.83%) |
Aug 13, 2021 | 20.55 | 20.62 | 20.34 | 20.62 | 111,779 | +0.07(+0.34%) |
Aug 12, 2021 | 20.45 | 20.68 | 20.28 | 20.55 | 202,381 | +0.05(+0.26%) |
Aug 11, 2021 | 20.58 | 20.65 | 20.40 | 20.50 | 160,609 | +0.02(+0.08%) |
Aug 10, 2021 | 21.02 | 21.09 | 20.46 | 20.48 | 138,523 | -0.58(-2.74%) |
Aug 09, 2021 | 21.24 | 21.30 | 20.84 | 21.05 | 202,942 | -0.04(-0.21%) |
Aug 06, 2021 | 21.21 | 21.70 | 21.05 | 21.10 | 236,240 | +0.13(+0.62%) |
Aug 05, 2021 | 20.15 | 21.27 | 20.15 | 20.97 | 222,395 | +0.72(+3.53%) |
Aug 04, 2021 | 20.04 | 20.28 | 19.91 | 20.25 | 177,148 | +0.03(+0.13%) |
Aug 03, 2021 | 20.07 | 20.29 | 19.87 | 20.23 | 123,344 | +0.17(+0.87%) |