Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.60 | 21.60 | 21.35 | 21.44 | 75,017 | -0.30(-1.38%) |
Oct 28, 2021 | 21.86 | 21.86 | 21.69 | 21.74 | 51,160 | -0.22(-1.00%) |
Oct 27, 2021 | 22.02 | 22.09 | 21.89 | 21.96 | 61,585 | -0.08(-0.36%) |
Oct 26, 2021 | 22.20 | 22.04 | 77,024 | +0.21(+0.96%) | ||
Oct 25, 2021 | 21.99 | 21.99 | 21.79 | 21.83 | 64,931 | -0.28(-1.27%) |
Oct 22, 2021 | 22.02 | 22.18 | 21.91 | 22.11 | 39,585 | +0.06(+0.29%) |
Oct 21, 2021 | 22.10 | 22.19 | 22.00 | 22.05 | 41,950 | -0.09(-0.43%) |
Oct 20, 2021 | 22.03 | 22.18 | 22.01 | 22.14 | 83,564 | +0.27(+1.23%) |
Oct 19, 2021 | 21.93 | 21.99 | 21.81 | 21.87 | 92,858 | +0.10(+0.46%) |
Oct 18, 2021 | 21.71 | 21.79 | 21.63 | 21.77 | 113,051 | -0.24(-1.09%) |
Oct 15, 2021 | 21.83 | 22.03 | 21.81 | 22.01 | 238,949 | +0.33(+1.52%) |
Oct 14, 2021 | 21.84 | 21.84 | 21.59 | 21.68 | 81,340 | +0.18(+0.81%) |
Oct 13, 2021 | 21.38 | 21.55 | 21.36 | 21.50 | 81,592 | +0.32(+1.53%) |
Oct 12, 2021 | 21.15 | 21.26 | 21.04 | 21.18 | 114,653 | +0.19(+0.91%) |
Oct 11, 2021 | 21.13 | 21.22 | 20.99 | 20.99 | 167,233 | -0.03(-0.14%) |
Oct 08, 2021 | 20.89 | 21.11 | 20.89 | 21.02 | 67,919 | +0.30(+1.45%) |
Oct 07, 2021 | 20.79 | 20.89 | 20.72 | 20.72 | 111,224 | -0.08(-0.38%) |
Oct 06, 2021 | 20.62 | 20.80 | 20.52 | 20.80 | 180,489 | -0.70(-3.26%) |
Oct 05, 2021 | 21.55 | 21.56 | 21.40 | 21.50 | 64,467 | -0.03(-0.14%) |
Oct 04, 2021 | 21.26 | 21.60 | 21.26 | 21.53 | 79,010 | +0.42(+1.99%) |
Oct 01, 2021 | 21.20 | 21.24 | 20.85 | 21.11 | 308,744 | -0.17(-0.80%) |
Sep 30, 2021 | 21.51 | 21.56 | 21.21 | 21.28 | 353,508 | -0.03(-0.14%) |
Sep 29, 2021 | 21.16 | 21.35 | 21.07 | 21.31 | 64,441 | -0.01(-0.05%) |
Sep 28, 2021 | 21.35 | 21.40 | 21.20 | 21.32 | 56,890 | -0.05(-0.23%) |
Sep 27, 2021 | 21.34 | 21.48 | 21.33 | 21.37 | 117,292 | -0.07(-0.33%) |
Sep 24, 2021 | 21.50 | 21.57 | 21.38 | 21.44 | 73,175 | -0.15(-0.72%) |
Sep 23, 2021 | 21.52 | 21.64 | 21.52 | 21.59 | 60,226 | +0.12(+0.58%) |
Sep 22, 2021 | 21.32 | 21.66 | 21.31 | 21.47 | 109,757 | +0.15(+0.70%) |
Sep 21, 2021 | 21.21 | 21.39 | 21.07 | 21.32 | 86,852 | +0.19(+0.90%) |
Sep 20, 2021 | 21.09 | 21.20 | 20.95 | 21.13 | 238,921 | -0.29(-1.35%) |
Sep 17, 2021 | 21.60 | 21.63 | 21.36 | 21.42 | 942,825 | -0.41(-1.88%) |
Sep 16, 2021 | 21.79 | 21.89 | 21.68 | 21.83 | 1,339,706 | -0.06(-0.27%) |
Sep 15, 2021 | 21.86 | 21.91 | 21.78 | 21.89 | 501,746 | +0.47(+2.19%) |
Sep 14, 2021 | 21.66 | 21.66 | 21.35 | 21.42 | 117,616 | -0.16(-0.74%) |
Sep 13, 2021 | 21.73 | 21.79 | 21.54 | 21.58 | 76,611 | +0.05(+0.26%) |
Sep 10, 2021 | 21.50 | 21.73 | 21.50 | 21.52 | 44,819 | +0.02(+0.12%) |
Sep 09, 2021 | 21.47 | 21.57 | 21.41 | 21.50 | 157,730 | -0.27(-1.24%) |
Sep 08, 2021 | 21.65 | 21.79 | 21.55 | 21.77 | 139,039 | +0.06(+0.28%) |
Sep 07, 2021 | 21.71 | 21.76 | 21.66 | 21.71 | 234,044 | -0.24(-1.12%) |
Sep 03, 2021 | 21.86 | 21.98 | 21.81 | 21.95 | 324,262 | +0.22(+1.04%) |
Sep 02, 2021 | 21.64 | 21.79 | 21.59 | 21.73 | 207,161 | +0.16(+0.73%) |
Sep 01, 2021 | 21.60 | 21.75 | 21.50 | 21.57 | 62,873 | +0.01(+0.04%) |
Aug 31, 2021 | 21.64 | 21.77 | 21.50 | 21.57 | 138,458 | +0.14(+0.63%) |
Aug 30, 2021 | 21.15 | 21.43 | 21.15 | 21.43 | 41,947 | +0.06(+0.28%) |
Aug 27, 2021 | 21.32 | 21.47 | 21.29 | 21.37 | 50,992 | -0.02(-0.09%) |
Aug 26, 2021 | 21.26 | 21.50 | 21.26 | 21.39 | 66,516 | +0.06(+0.28%) |
Aug 25, 2021 | 21.25 | 21.39 | 21.20 | 21.33 | 74,283 | +0.07(+0.33%) |
Aug 24, 2021 | 21.32 | 21.42 | 21.20 | 21.26 | 110,120 | -0.43(-1.97%) |
Aug 23, 2021 | 21.51 | 22.16 | 21.51 | 21.69 | 58,022 | +0.14(+0.64%) |
Aug 20, 2021 | 21.46 | 21.60 | 21.37 | 21.55 | 59,360 | +0.38(+1.79%) |
Aug 19, 2021 | 21.18 | 21.57 | 20.80 | 21.17 | 136,337 | -0.87(-3.95%) |
Aug 18, 2021 | 22.19 | 22.20 | 22.01 | 22.04 | 130,064 | -0.12(-0.52%) |
Aug 17, 2021 | 22.18 | 22.42 | 22.11 | 22.16 | 65,211 | -0.14(-0.65%) |
Aug 16, 2021 | 22.26 | 22.40 | 22.18 | 22.30 | 263,924 | -0.21(-0.94%) |
Aug 13, 2021 | 22.40 | 22.54 | 22.39 | 22.51 | 113,414 | +0.19(+0.86%) |
Aug 12, 2021 | 22.38 | 22.38 | 22.23 | 22.32 | 409,123 | -0.04(-0.19%) |
Aug 11, 2021 | 22.20 | 22.38 | 22.10 | 22.36 | 269,478 | +0.33(+1.48%) |
Aug 10, 2021 | 21.90 | 22.07 | 21.85 | 22.04 | 131,597 | +0.05(+0.20%) |
Aug 09, 2021 | 22.00 | 22.01 | 21.92 | 21.99 | 178,440 | +0.15(+0.71%) |
Aug 06, 2021 | 21.83 | 21.86 | 21.75 | 21.84 | 172,995 | -0.00(-0.02%) |
Aug 05, 2021 | 21.89 | 21.91 | 21.80 | 21.84 | 287,087 | +0.10(+0.46%) |
Aug 04, 2021 | 21.99 | 22.14 | 21.72 | 21.74 | 292,235 | -0.25(-1.14%) |
Aug 03, 2021 | 22.10 | 22.15 | 21.95 | 21.99 | 216,176 | +0.33(+1.52%) |