Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.02 | 20.08 | 20.02 | 20.06 | 4,571 | -0.06(-0.28%) |
Oct 28, 2021 | 20.12 | 20.12 | 20.12 | 20.12 | 4,439 | +0.07(+0.33%) |
Oct 27, 2021 | 20.10 | 20.18 | 20.05 | 20.05 | 2,556 | -0.35(-1.72%) |
Oct 26, 2021 | 20.42 | 20.40 | 20.40 | 1,892 | -0.11(-0.55%) | |
Oct 25, 2021 | 20.48 | 20.52 | 20.48 | 20.52 | 6,526 | -0.04(-0.17%) |
Oct 22, 2021 | 20.51 | 20.55 | 20.49 | 20.55 | 1,514 | +0.28(+1.38%) |
Oct 21, 2021 | 20.27 | 20.27 | 20.27 | 20.27 | 1,196 | +0.15(+0.73%) |
Oct 20, 2021 | 20.24 | 20.24 | 20.13 | 20.13 | 12,714 | -0.12(-0.57%) |
Oct 19, 2021 | 20.09 | 20.24 | 20.09 | 20.24 | 7,652 | +0.41(+2.07%) |
Oct 18, 2021 | 19.86 | 19.86 | 19.82 | 19.83 | 12,718 | -0.32(-1.57%) |
Oct 15, 2021 | 20.19 | 20.19 | 20.15 | 20.15 | 219 | +0.01(+0.06%) |
Oct 14, 2021 | 20.06 | 20.13 | 20.04 | 20.13 | 7,624 | -0.26(-1.28%) |
Oct 13, 2021 | 20.33 | 20.43 | 20.22 | 20.40 | 3,573 | +0.47(+2.34%) |
Oct 12, 2021 | 19.98 | 20.00 | 19.92 | 19.93 | 5,003 | -0.00(-0.02%) |
Oct 11, 2021 | 19.98 | 20.07 | 19.87 | 19.93 | 12,571 | +0.03(+0.16%) |
Oct 08, 2021 | 19.90 | 19.93 | 19.82 | 19.90 | 8,355 | +0.48(+2.49%) |
Oct 07, 2021 | 19.42 | 19.42 | 19.42 | 19.42 | 127 | +0.37(+1.93%) |
Oct 06, 2021 | 18.77 | 19.05 | 18.71 | 19.05 | 2,958 | +0.09(+0.47%) |
Oct 05, 2021 | 18.96 | 18.96 | 18.96 | 18.96 | 108 | +0.01(+0.04%) |
Oct 04, 2021 | 18.88 | 18.96 | 18.88 | 18.96 | 1,772 | -0.30(-1.56%) |
Oct 01, 2021 | 19.20 | 19.25 | 19.20 | 19.25 | 263 | -0.19(-0.98%) |
Sep 30, 2021 | 19.52 | 19.52 | 19.44 | 19.44 | 995 | +0.18(+0.94%) |
Sep 29, 2021 | 19.26 | 19.26 | 19.26 | 19.26 | 140 | -0.02(-0.10%) |
Sep 28, 2021 | 19.38 | 19.38 | 19.25 | 19.28 | 3,689 | -0.15(-0.77%) |
Sep 27, 2021 | 19.43 | 19.43 | 19.43 | 19.43 | 262 | +0.55(+2.92%) |
Sep 24, 2021 | 18.87 | 18.88 | 18.85 | 18.88 | 3,667 | +0.14(+0.73%) |
Sep 23, 2021 | 18.70 | 18.74 | 18.64 | 18.74 | 3,238 | -0.13(-0.69%) |
Sep 22, 2021 | 18.87 | 18.87 | 18.87 | 18.87 | 122 | +0.41(+2.22%) |
Sep 21, 2021 | 18.49 | 18.49 | 18.46 | 18.46 | 757 | +0.13(+0.73%) |
Sep 20, 2021 | 18.46 | 18.46 | 18.24 | 18.33 | 7,938 | -0.65(-3.42%) |
Sep 17, 2021 | 19.08 | 19.08 | 18.98 | 18.98 | 416 | +0.10(+0.54%) |
Sep 16, 2021 | 18.84 | 18.93 | 18.84 | 18.88 | 2,074 | -0.23(-1.18%) |
Sep 15, 2021 | 19.02 | 19.11 | 19.01 | 19.10 | 1,976 | -0.18(-0.93%) |
Sep 14, 2021 | 19.30 | 19.31 | 19.28 | 19.28 | 3,074 | -0.37(-1.88%) |
Sep 13, 2021 | 19.61 | 19.71 | 19.57 | 19.65 | 6,435 | +0.02(+0.11%) |
Sep 10, 2021 | 19.76 | 19.76 | 19.63 | 19.63 | 258 | +0.31(+1.60%) |
Sep 09, 2021 | 19.31 | 19.32 | 19.29 | 19.32 | 685 | +0.01(+0.04%) |
Sep 08, 2021 | 19.32 | 19.32 | 19.25 | 19.31 | 290 | -0.22(-1.10%) |
Sep 07, 2021 | 19.51 | 19.53 | 19.51 | 19.53 | 580 | +0.40(+2.10%) |
Sep 03, 2021 | 19.13 | 19.14 | 19.12 | 19.12 | 998 | +0.11(+0.55%) |
Sep 02, 2021 | 19.08 | 19.08 | 18.98 | 19.02 | 1,424 | -0.11(-0.59%) |
Sep 01, 2021 | 18.95 | 19.13 | 18.95 | 19.13 | 889 | +0.52(+2.80%) |
Aug 31, 2021 | 18.55 | 18.61 | 18.55 | 18.61 | 572 | +0.04(+0.23%) |
Aug 30, 2021 | 18.55 | 18.57 | 18.55 | 18.57 | 1,181 | -0.33(-1.77%) |
Aug 27, 2021 | 18.86 | 18.90 | 18.86 | 18.90 | 1,426 | +0.20(+1.05%) |
Aug 26, 2021 | 18.71 | 18.71 | 18.71 | 18.71 | 408 | -0.45(-2.33%) |
Aug 25, 2021 | 19.13 | 19.15 | 19.12 | 19.15 | 2,002 | -0.08(-0.43%) |
Aug 24, 2021 | 19.23 | 19.24 | 19.19 | 19.23 | 3,997 | +0.32(+1.69%) |
Aug 23, 2021 | 18.92 | 18.92 | 18.80 | 18.92 | 1,732 | +0.19(+1.00%) |
Aug 20, 2021 | 18.62 | 18.73 | 18.62 | 18.73 | 2,119 | -0.48(-2.50%) |
Aug 19, 2021 | 19.21 | 19.21 | 19.17 | 19.21 | 1,637 | -0.14(-0.70%) |
Aug 18, 2021 | 19.39 | 19.39 | 19.34 | 19.34 | 573 | +0.22(+1.13%) |
Aug 17, 2021 | 19.14 | 19.16 | 19.08 | 19.13 | 3,248 | -0.61(-3.08%) |
Aug 16, 2021 | 19.81 | 19.81 | 19.69 | 19.73 | 1,680 | +0.01(+0.03%) |
Aug 13, 2021 | 19.73 | 19.73 | 19.73 | 19.73 | 106 | +0.16(+0.84%) |
Aug 12, 2021 | 19.58 | 19.60 | 19.56 | 19.56 | 1,581 | -0.39(-1.93%) |
Aug 11, 2021 | 19.95 | 19.95 | 19.95 | 19.95 | 176 | +0.03(+0.13%) |
Aug 10, 2021 | 19.92 | 19.92 | 19.92 | 19.92 | 128 | +0.32(+1.64%) |
Aug 09, 2021 | 19.67 | 19.67 | 19.56 | 19.60 | 1,138 | +0.39(+2.01%) |
Aug 06, 2021 | 19.30 | 19.30 | 19.22 | 19.22 | 2,710 | -0.14(-0.73%) |
Aug 05, 2021 | 19.63 | 19.63 | 19.30 | 19.36 | 5,298 | +0.00(+0.00%) |
Aug 04, 2021 | 19.42 | 19.42 | 19.34 | 19.36 | 12,148 | -0.10(-0.49%) |
Aug 03, 2021 | 19.45 | 19.45 | 19.45 | 19.45 | 528 | +0.17(+0.88%) |