Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.77 | 22.11 | 21.75 | 22.05 | 39,236 | +0.14(+0.64%) |
Oct 28, 2021 | 22.02 | 22.12 | 21.82 | 21.91 | 41,648 | -0.04(-0.18%) |
Oct 27, 2021 | 21.70 | 22.04 | 21.60 | 21.95 | 25,808 | +0.59(+2.74%) |
Oct 26, 2021 | 21.25 | 21.36 | 21.36 | 33,905 | +0.28(+1.31%) | |
Oct 25, 2021 | 21.11 | 21.15 | 21.08 | 21.09 | 4,121 | -0.06(-0.26%) |
Oct 22, 2021 | 21.04 | 21.18 | 20.99 | 21.14 | 9,415 | +0.33(+1.56%) |
Oct 21, 2021 | 20.91 | 20.91 | 20.75 | 20.82 | 7,485 | -0.03(-0.15%) |
Oct 20, 2021 | 20.96 | 21.00 | 20.79 | 20.85 | 22,089 | -0.23(-1.08%) |
Oct 19, 2021 | 21.24 | 21.26 | 21.08 | 21.08 | 8,917 | -0.42(-1.94%) |
Oct 18, 2021 | 21.36 | 21.54 | 21.32 | 21.50 | 15,907 | +0.18(+0.83%) |
Oct 15, 2021 | 21.28 | 21.32 | 21.19 | 21.32 | 39,748 | -0.14(-0.67%) |
Oct 14, 2021 | 21.33 | 21.46 | 21.27 | 21.46 | 22,482 | +0.10(+0.48%) |
Oct 13, 2021 | 21.21 | 21.37 | 21.21 | 21.36 | 15,669 | +0.32(+1.54%) |
Oct 12, 2021 | 20.76 | 21.04 | 20.75 | 21.04 | 36,037 | +0.52(+2.51%) |
Oct 11, 2021 | 20.52 | 20.58 | 20.52 | 20.52 | 15,473 | -0.09(-0.44%) |
Oct 08, 2021 | 20.61 | 20.66 | 20.51 | 20.61 | 137,430 | -0.18(-0.85%) |
Oct 07, 2021 | 20.83 | 20.85 | 20.75 | 20.79 | 261,247 | -0.31(-1.48%) |
Oct 06, 2021 | 21.07 | 21.14 | 21.05 | 21.10 | 36,454 | +0.15(+0.72%) |
Oct 05, 2021 | 21.02 | 21.02 | 20.92 | 20.95 | 23,910 | -0.28(-1.32%) |
Oct 04, 2021 | 21.12 | 21.31 | 21.05 | 21.23 | 449,594 | -0.06(-0.27%) |
Oct 01, 2021 | 21.19 | 21.29 | 21.13 | 21.29 | 4,448 | +0.19(+0.89%) |
Sep 30, 2021 | 20.96 | 21.10 | 20.96 | 21.10 | 2,595 | -0.02(-0.09%) |
Sep 29, 2021 | 21.29 | 21.29 | 21.01 | 21.12 | 8,381 | +0.05(+0.23%) |
Sep 28, 2021 | 21.07 | 21.22 | 21.00 | 21.07 | 16,459 | -0.49(-2.27%) |
Sep 27, 2021 | 21.49 | 21.64 | 21.47 | 21.56 | 7,110 | -0.10(-0.46%) |
Sep 24, 2021 | 21.82 | 21.83 | 21.61 | 21.66 | 27,286 | -0.31(-1.41%) |
Sep 23, 2021 | 22.37 | 22.37 | 21.97 | 21.97 | 9,881 | -0.68(-3.00%) |
Sep 22, 2021 | 22.38 | 22.66 | 22.38 | 22.65 | 28,801 | +0.18(+0.80%) |
Sep 21, 2021 | 22.41 | 22.47 | 22.32 | 22.47 | 8,781 | -0.01(-0.04%) |
Sep 20, 2021 | 22.41 | 22.55 | 22.37 | 22.48 | 27,345 | +0.38(+1.72%) |
Sep 17, 2021 | 22.09 | 22.11 | 22.07 | 22.10 | 5,420 | -0.15(-0.67%) |
Sep 16, 2021 | 22.32 | 22.32 | 22.25 | 22.25 | 6,821 | -0.11(-0.48%) |
Sep 15, 2021 | 22.45 | 22.45 | 22.33 | 22.36 | 1,819 | -0.09(-0.41%) |
Sep 14, 2021 | 22.17 | 22.45 | 22.17 | 22.45 | 2,058 | +0.34(+1.54%) |
Sep 13, 2021 | 22.07 | 22.11 | 22.07 | 22.11 | 466 | +0.21(+0.96%) |
Sep 10, 2021 | 21.85 | 21.90 | 21.85 | 21.90 | 1,466 | -0.25(-1.13%) |
Sep 09, 2021 | 21.79 | 22.15 | 21.79 | 22.15 | 2,009 | +0.37(+1.71%) |
Sep 08, 2021 | 21.73 | 21.78 | 21.68 | 21.78 | 25,387 | +0.20(+0.92%) |
Sep 07, 2021 | 21.65 | 21.65 | 21.58 | 21.58 | 3,875 | -0.23(-1.07%) |
Sep 03, 2021 | 21.83 | 21.83 | 21.81 | 21.81 | 4,764 | -0.28(-1.28%) |
Sep 02, 2021 | 21.98 | 22.09 | 21.98 | 22.09 | 12,761 | +0.11(+0.52%) |
Sep 01, 2021 | 22.03 | 22.04 | 21.93 | 21.98 | 10,828 | +0.00(+0.00%) |
Aug 31, 2021 | 22.13 | 22.13 | 21.90 | 21.98 | 13,414 | -0.21(-0.93%) |
Aug 30, 2021 | 22.01 | 22.19 | 22.01 | 22.19 | 13,921 | +0.09(+0.39%) |
Aug 27, 2021 | 21.91 | 22.10 | 21.90 | 22.10 | 18,687 | +0.21(+0.98%) |
Aug 26, 2021 | 21.79 | 21.91 | 21.75 | 21.89 | 12,790 | +0.08(+0.34%) |
Aug 25, 2021 | 22.20 | 22.20 | 21.72 | 21.81 | 13,980 | -0.26(-1.17%) |
Aug 24, 2021 | 22.17 | 22.17 | 22.07 | 22.07 | 11,732 | -0.22(-1.00%) |
Aug 23, 2021 | 22.25 | 22.29 | 22.22 | 22.29 | 3,032 | -0.01(-0.04%) |
Aug 20, 2021 | 22.26 | 22.30 | 22.23 | 22.30 | 4,931 | +0.03(+0.11%) |
Aug 19, 2021 | 22.24 | 22.27 | 22.20 | 22.27 | 2,930 | +0.22(+1.02%) |
Aug 18, 2021 | 21.92 | 22.05 | 21.91 | 22.05 | 7,010 | +0.09(+0.41%) |
Aug 17, 2021 | 21.97 | 22.01 | 21.93 | 21.96 | 5,322 | +0.01(+0.05%) |
Aug 16, 2021 | 21.99 | 22.14 | 21.93 | 21.95 | 4,787 | +0.09(+0.41%) |
Aug 13, 2021 | 21.56 | 21.86 | 21.56 | 21.86 | 1,742 | +0.47(+2.20%) |
Aug 12, 2021 | 21.31 | 21.39 | 21.23 | 21.39 | 9,432 | -0.07(-0.33%) |
Aug 11, 2021 | 21.34 | 21.46 | 21.32 | 21.46 | 30,059 | -0.03(-0.13%) |
Aug 10, 2021 | 21.64 | 21.64 | 21.49 | 21.49 | 14,827 | -0.16(-0.75%) |
Aug 09, 2021 | 21.80 | 21.80 | 21.63 | 21.65 | 7,052 | -0.09(-0.40%) |
Aug 06, 2021 | 21.86 | 21.87 | 21.74 | 21.74 | 10,568 | -0.50(-2.25%) |
Aug 05, 2021 | 22.22 | 22.31 | 22.22 | 22.24 | 3,934 | -0.17(-0.76%) |
Aug 04, 2021 | 22.38 | 22.42 | 22.15 | 22.41 | 48,580 | +0.08(+0.36%) |
Aug 03, 2021 | 22.35 | 22.41 | 22.29 | 22.33 | 23,564 | +0.02(+0.08%) |