Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.99 | 20.81 | 19.37 | 20.31 | 5,474,298 | +0.99(+5.14%) |
Oct 28, 2021 | 19.27 | 19.40 | 19.11 | 19.32 | 4,305,960 | +0.04(+0.18%) |
Oct 27, 2021 | 19.80 | 19.89 | 19.22 | 19.28 | 3,478,657 | -0.51(-2.56%) |
Oct 26, 2021 | 19.95 | 19.76 | 19.79 | 2,829,503 | -0.15(-0.76%) | |
Oct 25, 2021 | 20.11 | 20.18 | 19.86 | 19.94 | 2,719,342 | -0.15(-0.75%) |
Oct 22, 2021 | 20.66 | 20.70 | 20.03 | 20.09 | 2,168,638 | -0.54(-2.62%) |
Oct 21, 2021 | 20.34 | 20.65 | 20.21 | 20.63 | 2,250,653 | +0.18(+0.87%) |
Oct 20, 2021 | 20.19 | 20.64 | 20.16 | 20.45 | 1,971,863 | +0.20(+0.96%) |
Oct 19, 2021 | 20.21 | 20.35 | 20.05 | 20.26 | 2,950,042 | +0.17(+0.84%) |
Oct 18, 2021 | 19.70 | 20.12 | 19.70 | 20.09 | 1,914,792 | +0.04(+0.22%) |
Oct 15, 2021 | 20.19 | 20.29 | 19.98 | 20.04 | 2,071,135 | +0.04(+0.22%) |
Oct 14, 2021 | 19.78 | 20.14 | 19.75 | 20.00 | 2,002,139 | +0.28(+1.39%) |
Oct 13, 2021 | 19.81 | 19.94 | 19.52 | 19.72 | 3,903,905 | -0.04(-0.18%) |
Oct 12, 2021 | 19.62 | 20.06 | 19.56 | 19.76 | 3,570,898 | +0.12(+0.59%) |
Oct 11, 2021 | 19.60 | 19.91 | 19.56 | 19.64 | 2,994,420 | +0.13(+0.68%) |
Oct 08, 2021 | 19.99 | 20.07 | 19.49 | 19.51 | 1,413,151 | -0.44(-2.22%) |
Oct 07, 2021 | 19.79 | 20.13 | 19.74 | 19.95 | 2,124,768 | +0.30(+1.54%) |
Oct 06, 2021 | 19.49 | 19.89 | 19.12 | 19.65 | 2,858,987 | -0.04(-0.23%) |
Oct 05, 2021 | 19.64 | 19.94 | 19.41 | 19.70 | 2,497,426 | +0.07(+0.36%) |
Oct 04, 2021 | 19.95 | 20.19 | 19.54 | 19.63 | 3,015,602 | -0.39(-1.95%) |
Oct 01, 2021 | 19.95 | 20.15 | 19.43 | 20.02 | 3,568,024 | +0.37(+1.90%) |
Sep 30, 2021 | 21.32 | 21.41 | 19.51 | 19.64 | 5,604,289 | -1.56(-7.36%) |
Sep 29, 2021 | 21.29 | 21.37 | 21.12 | 21.21 | 1,824,296 | -0.09(-0.42%) |
Sep 28, 2021 | 21.37 | 21.58 | 21.22 | 21.29 | 2,202,957 | -0.09(-0.41%) |
Sep 27, 2021 | 21.04 | 21.54 | 21.04 | 21.38 | 1,991,462 | +0.38(+1.82%) |
Sep 24, 2021 | 21.19 | 21.30 | 20.97 | 21.00 | 2,645,820 | -0.39(-1.82%) |
Sep 23, 2021 | 21.34 | 21.71 | 21.23 | 21.39 | 2,254,089 | +0.13(+0.63%) |
Sep 22, 2021 | 21.37 | 21.51 | 21.19 | 21.26 | 1,763,749 | +0.26(+1.23%) |
Sep 21, 2021 | 21.45 | 21.55 | 20.95 | 21.00 | 1,943,165 | -0.27(-1.25%) |
Sep 20, 2021 | 21.67 | 21.70 | 21.01 | 21.27 | 2,688,481 | -0.75(-3.39%) |
Sep 17, 2021 | 22.03 | 22.23 | 21.90 | 22.01 | 4,851,491 | -0.18(-0.80%) |
Sep 16, 2021 | 22.46 | 22.60 | 22.18 | 22.19 | 2,634,507 | -0.27(-1.19%) |
Sep 15, 2021 | 21.92 | 22.62 | 21.84 | 22.46 | 3,354,656 | +0.52(+2.39%) |
Sep 14, 2021 | 22.23 | 22.39 | 21.76 | 21.93 | 3,404,040 | -0.29(-1.32%) |
Sep 13, 2021 | 22.27 | 22.40 | 22.03 | 22.23 | 2,293,999 | +0.14(+0.64%) |
Sep 10, 2021 | 22.76 | 22.80 | 21.99 | 22.08 | 3,092,454 | -0.65(-2.85%) |
Sep 09, 2021 | 22.71 | 23.08 | 22.63 | 22.73 | 2,020,866 | +0.10(+0.43%) |
Sep 08, 2021 | 22.59 | 22.73 | 22.48 | 22.63 | 2,223,800 | -0.06(-0.25%) |
Sep 07, 2021 | 22.70 | 22.88 | 22.59 | 22.69 | 2,353,265 | -0.08(-0.33%) |
Sep 03, 2021 | 22.63 | 22.96 | 22.60 | 22.77 | 2,607,795 | +0.13(+0.59%) |
Sep 02, 2021 | 22.32 | 22.64 | 22.29 | 22.63 | 1,687,137 | +0.35(+1.59%) |
Sep 01, 2021 | 22.54 | 22.63 | 22.07 | 22.28 | 2,501,873 | -0.27(-1.18%) |
Aug 31, 2021 | 22.39 | 22.58 | 22.31 | 22.55 | 3,311,695 | +0.18(+0.79%) |
Aug 30, 2021 | 22.57 | 22.57 | 22.23 | 22.37 | 1,697,829 | -0.09(-0.40%) |
Aug 27, 2021 | 22.27 | 22.61 | 22.27 | 22.46 | 2,125,579 | +0.29(+1.31%) |
Aug 26, 2021 | 22.30 | 22.32 | 22.03 | 22.17 | 1,974,866 | -0.11(-0.51%) |
Aug 25, 2021 | 22.07 | 22.47 | 21.95 | 22.28 | 1,709,330 | +0.21(+0.96%) |
Aug 24, 2021 | 21.65 | 22.11 | 21.65 | 22.07 | 2,052,028 | +0.40(+1.87%) |
Aug 23, 2021 | 21.74 | 21.80 | 21.52 | 21.67 | 1,447,399 | +0.11(+0.53%) |
Aug 20, 2021 | 21.09 | 21.57 | 21.02 | 21.55 | 1,777,185 | +0.37(+1.74%) |
Aug 19, 2021 | 21.37 | 21.57 | 21.05 | 21.18 | 2,471,897 | -0.40(-1.87%) |
Aug 18, 2021 | 21.94 | 22.14 | 21.56 | 21.59 | 2,837,120 | -0.48(-2.19%) |
Aug 17, 2021 | 22.44 | 22.44 | 21.74 | 22.07 | 2,227,146 | -0.58(-2.56%) |
Aug 16, 2021 | 22.54 | 22.99 | 22.44 | 22.65 | 2,114,406 | +0.08(+0.35%) |
Aug 13, 2021 | 22.53 | 22.69 | 22.35 | 22.57 | 1,580,437 | +0.15(+0.67%) |
Aug 12, 2021 | 22.76 | 22.84 | 22.41 | 22.42 | 1,495,108 | -0.28(-1.24%) |
Aug 11, 2021 | 22.53 | 22.85 | 22.27 | 22.70 | 1,874,810 | +0.26(+1.18%) |
Aug 10, 2021 | 22.15 | 22.50 | 21.97 | 22.44 | 1,407,679 | +0.25(+1.11%) |
Aug 09, 2021 | 22.35 | 22.35 | 22.03 | 22.19 | 1,408,458 | -0.19(-0.86%) |
Aug 06, 2021 | 22.42 | 22.60 | 22.29 | 22.39 | 1,600,896 | +0.14(+0.63%) |
Aug 05, 2021 | 22.03 | 22.37 | 22.00 | 22.25 | 2,002,721 | +0.41(+1.89%) |
Aug 04, 2021 | 22.06 | 22.26 | 21.78 | 21.83 | 2,612,896 | -0.34(-1.55%) |
Aug 03, 2021 | 21.98 | 22.30 | 21.61 | 22.18 | 2,834,652 | +0.33(+1.49%) |