Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.20 | 21.20 | 21.03 | 21.08 | 126,947 | -0.31(-1.44%) |
Oct 28, 2021 | 21.18 | 21.44 | 21.16 | 21.39 | 230,526 | +0.40(+1.88%) |
Oct 27, 2021 | 21.10 | 21.12 | 20.99 | 20.99 | 123,181 | +0.09(+0.42%) |
Oct 26, 2021 | 21.05 | 20.91 | 85,402 | -0.06(-0.28%) | ||
Oct 25, 2021 | 20.89 | 21.01 | 20.84 | 20.96 | 54,980 | +0.02(+0.09%) |
Oct 22, 2021 | 21.04 | 21.07 | 20.88 | 20.94 | 121,789 | -0.05(-0.23%) |
Oct 21, 2021 | 20.94 | 21.07 | 20.94 | 20.99 | 126,464 | +0.00(+0.00%) |
Oct 20, 2021 | 20.89 | 21.08 | 20.89 | 20.99 | 169,636 | +0.40(+1.92%) |
Oct 19, 2021 | 20.39 | 20.62 | 20.39 | 20.60 | 91,241 | +0.43(+2.15%) |
Oct 18, 2021 | 20.24 | 20.24 | 20.14 | 20.16 | 92,592 | -0.26(-1.27%) |
Oct 15, 2021 | 20.35 | 20.49 | 20.35 | 20.42 | 74,266 | +0.21(+1.05%) |
Oct 14, 2021 | 20.34 | 20.38 | 20.19 | 20.21 | 140,622 | -0.10(-0.47%) |
Oct 13, 2021 | 19.91 | 20.32 | 19.91 | 20.31 | 175,543 | +0.61(+3.08%) |
Oct 12, 2021 | 19.42 | 19.72 | 19.42 | 19.70 | 127,886 | +0.54(+2.82%) |
Oct 11, 2021 | 19.19 | 19.31 | 19.13 | 19.16 | 129,267 | -0.22(-1.14%) |
Oct 08, 2021 | 19.57 | 19.57 | 19.38 | 19.38 | 110,707 | -0.45(-2.28%) |
Oct 07, 2021 | 19.76 | 19.89 | 19.76 | 19.84 | 212,256 | +0.15(+0.78%) |
Oct 06, 2021 | 19.42 | 19.70 | 19.37 | 19.68 | 121,292 | -0.04(-0.20%) |
Oct 05, 2021 | 19.68 | 19.81 | 19.60 | 19.72 | 188,807 | +0.07(+0.34%) |
Oct 04, 2021 | 19.77 | 19.79 | 19.58 | 19.65 | 85,132 | -0.43(-2.16%) |
Oct 01, 2021 | 20.11 | 20.23 | 19.90 | 20.09 | 97,621 | -0.06(-0.29%) |
Sep 30, 2021 | 20.34 | 20.34 | 20.07 | 20.14 | 67,293 | -0.09(-0.43%) |
Sep 29, 2021 | 20.42 | 20.42 | 20.18 | 20.23 | 292,341 | -0.17(-0.85%) |
Sep 28, 2021 | 20.56 | 20.59 | 20.36 | 20.40 | 78,919 | -0.28(-1.35%) |
Sep 27, 2021 | 20.53 | 20.77 | 20.53 | 20.68 | 70,795 | +0.04(+0.19%) |
Sep 24, 2021 | 20.82 | 20.87 | 20.64 | 20.64 | 69,324 | -0.37(-1.74%) |
Sep 23, 2021 | 20.91 | 21.05 | 20.91 | 21.01 | 104,710 | +0.41(+1.98%) |
Sep 22, 2021 | 20.42 | 20.71 | 20.39 | 20.60 | 92,293 | +0.22(+1.08%) |
Sep 21, 2021 | 20.38 | 20.50 | 20.33 | 20.38 | 94,538 | +0.33(+1.62%) |
Sep 20, 2021 | 20.15 | 20.17 | 19.88 | 20.06 | 180,665 | -0.36(-1.78%) |
Sep 17, 2021 | 20.41 | 20.55 | 20.32 | 20.42 | 67,384 | -0.08(-0.37%) |
Sep 16, 2021 | 20.51 | 20.58 | 20.41 | 20.50 | 76,765 | -0.23(-1.11%) |
Sep 15, 2021 | 20.77 | 20.77 | 20.65 | 20.73 | 59,196 | -0.13(-0.64%) |
Sep 14, 2021 | 21.02 | 21.02 | 20.83 | 20.86 | 57,265 | -0.17(-0.82%) |
Sep 13, 2021 | 20.93 | 21.03 | 20.88 | 21.03 | 131,710 | +0.31(+1.48%) |
Sep 10, 2021 | 21.00 | 21.00 | 20.73 | 20.73 | 103,894 | -0.33(-1.55%) |
Sep 09, 2021 | 21.07 | 21.14 | 20.95 | 21.05 | 103,760 | -0.04(-0.18%) |
Sep 08, 2021 | 21.20 | 21.34 | 21.08 | 21.09 | 117,141 | -0.26(-1.21%) |
Sep 07, 2021 | 21.47 | 21.49 | 21.35 | 21.35 | 150,660 | -0.22(-1.02%) |
Sep 03, 2021 | 21.53 | 21.63 | 21.50 | 21.57 | 141,416 | +0.08(+0.36%) |
Sep 02, 2021 | 21.37 | 21.57 | 21.33 | 21.49 | 93,879 | +0.30(+1.40%) |
Sep 01, 2021 | 21.11 | 21.26 | 21.10 | 21.20 | 78,206 | +0.10(+0.45%) |
Aug 31, 2021 | 21.14 | 21.17 | 21.03 | 21.10 | 73,530 | -0.05(-0.23%) |
Aug 30, 2021 | 21.19 | 21.22 | 21.06 | 21.15 | 188,398 | +0.30(+1.42%) |
Aug 27, 2021 | 20.69 | 20.91 | 20.66 | 20.85 | 58,175 | +0.10(+0.46%) |
Aug 26, 2021 | 20.92 | 20.92 | 20.76 | 20.76 | 61,857 | -0.28(-1.32%) |
Aug 25, 2021 | 21.03 | 21.07 | 20.97 | 21.03 | 175,910 | -0.02(-0.09%) |
Aug 24, 2021 | 21.01 | 21.08 | 20.95 | 21.05 | 66,601 | +0.11(+0.55%) |
Aug 23, 2021 | 20.84 | 20.96 | 20.82 | 20.94 | 98,358 | +0.32(+1.53%) |
Aug 20, 2021 | 20.34 | 20.62 | 20.34 | 20.62 | 60,898 | +0.30(+1.46%) |
Aug 19, 2021 | 20.33 | 20.44 | 20.29 | 20.33 | 90,871 | -0.08(-0.38%) |
Aug 18, 2021 | 20.37 | 20.49 | 20.34 | 20.40 | 410,552 | +0.25(+1.24%) |
Aug 17, 2021 | 20.13 | 20.20 | 20.04 | 20.15 | 119,837 | -0.18(-0.89%) |
Aug 16, 2021 | 20.34 | 20.39 | 20.30 | 20.34 | 83,285 | -0.18(-0.89%) |
Aug 13, 2021 | 20.48 | 20.58 | 20.43 | 20.52 | 76,090 | +0.15(+0.75%) |
Aug 12, 2021 | 20.56 | 20.56 | 20.30 | 20.36 | 97,159 | -0.38(-1.85%) |
Aug 11, 2021 | 20.77 | 20.78 | 20.68 | 20.75 | 75,340 | +0.13(+0.65%) |
Aug 10, 2021 | 20.78 | 20.80 | 20.61 | 20.61 | 120,924 | -0.08(-0.37%) |
Aug 09, 2021 | 20.76 | 20.80 | 20.67 | 20.69 | 87,876 | +0.05(+0.23%) |
Aug 06, 2021 | 20.75 | 20.76 | 20.64 | 20.64 | 64,406 | -0.12(-0.60%) |
Aug 05, 2021 | 20.69 | 20.80 | 20.69 | 20.77 | 54,346 | +0.04(+0.18%) |
Aug 04, 2021 | 20.72 | 20.82 | 20.67 | 20.73 | 79,998 | +0.02(+0.09%) |
Aug 03, 2021 | 20.69 | 20.73 | 20.61 | 20.71 | 96,530 | +0.02(+0.09%) |