Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.10 | 19.27 | 18.77 | 18.83 | 338,402 | -0.23(-1.21%) |
Oct 28, 2021 | 19.52 | 19.74 | 18.94 | 19.06 | 339,427 | -0.37(-1.90%) |
Oct 27, 2021 | 19.78 | 19.78 | 19.28 | 19.43 | 229,823 | -0.33(-1.67%) |
Oct 26, 2021 | 19.99 | 19.76 | 401,615 | -0.10(-0.50%) | ||
Oct 25, 2021 | 19.28 | 19.90 | 19.16 | 19.86 | 266,448 | +0.65(+3.38%) |
Oct 22, 2021 | 19.25 | 19.37 | 19.07 | 19.21 | 164,529 | -0.15(-0.77%) |
Oct 21, 2021 | 19.46 | 19.65 | 19.15 | 19.36 | 238,712 | -0.13(-0.67%) |
Oct 20, 2021 | 19.36 | 19.57 | 19.20 | 19.49 | 242,334 | +0.31(+1.62%) |
Oct 19, 2021 | 19.19 | 19.25 | 18.95 | 19.18 | 188,183 | +0.18(+0.95%) |
Oct 18, 2021 | 18.91 | 19.07 | 18.80 | 19.00 | 237,938 | +0.12(+0.64%) |
Oct 15, 2021 | 18.93 | 19.00 | 18.31 | 18.88 | 536,659 | +0.19(+1.02%) |
Oct 14, 2021 | 18.52 | 19.00 | 18.36 | 18.69 | 331,868 | +0.34(+1.85%) |
Oct 13, 2021 | 18.13 | 18.59 | 18.13 | 18.35 | 168,678 | +0.26(+1.44%) |
Oct 12, 2021 | 18.02 | 18.36 | 17.94 | 18.09 | 272,161 | +0.18(+1.01%) |
Oct 11, 2021 | 18.16 | 18.29 | 17.90 | 17.91 | 260,679 | -0.42(-2.29%) |
Oct 08, 2021 | 18.75 | 18.90 | 18.31 | 18.33 | 225,229 | -0.36(-1.93%) |
Oct 07, 2021 | 18.47 | 18.91 | 18.40 | 18.69 | 376,545 | +0.38(+2.08%) |
Oct 06, 2021 | 18.02 | 18.54 | 17.94 | 18.31 | 432,074 | +0.04(+0.22%) |
Oct 05, 2021 | 18.26 | 18.65 | 18.21 | 18.27 | 495,751 | +0.05(+0.27%) |
Oct 04, 2021 | 19.07 | 19.08 | 17.99 | 18.22 | 425,818 | -1.04(-5.40%) |
Oct 01, 2021 | 18.67 | 19.36 | 18.61 | 19.26 | 418,061 | +0.76(+4.11%) |
Sep 30, 2021 | 18.24 | 18.61 | 18.09 | 18.50 | 644,471 | +0.41(+2.27%) |
Sep 29, 2021 | 18.18 | 18.31 | 17.93 | 18.09 | 847,781 | +0.05(+0.28%) |
Sep 28, 2021 | 18.54 | 18.64 | 17.95 | 18.04 | 655,364 | -0.81(-4.30%) |
Sep 27, 2021 | 19.18 | 19.27 | 18.71 | 18.85 | 332,573 | -0.39(-2.03%) |
Sep 24, 2021 | 19.25 | 19.39 | 18.78 | 19.24 | 265,333 | -0.12(-0.62%) |
Sep 23, 2021 | 19.03 | 19.41 | 19.03 | 19.36 | 346,434 | +0.42(+2.22%) |
Sep 22, 2021 | 18.76 | 18.99 | 18.57 | 18.94 | 368,845 | +0.29(+1.55%) |
Sep 21, 2021 | 18.77 | 18.93 | 18.31 | 18.65 | 501,127 | +0.00(+0.00%) |
Sep 20, 2021 | 18.58 | 18.80 | 18.25 | 18.65 | 557,215 | -0.44(-2.30%) |
Sep 17, 2021 | 19.27 | 19.67 | 18.82 | 19.09 | 655,313 | -0.16(-0.83%) |
Sep 16, 2021 | 19.53 | 19.58 | 18.82 | 19.25 | 572,794 | -0.42(-2.14%) |
Sep 15, 2021 | 19.77 | 19.99 | 19.48 | 19.67 | 395,756 | -0.20(-1.01%) |
Sep 14, 2021 | 20.86 | 21.00 | 19.77 | 19.87 | 457,112 | -0.92(-4.43%) |
Sep 13, 2021 | 20.92 | 20.92 | 20.44 | 20.79 | 389,359 | -0.04(-0.19%) |
Sep 10, 2021 | 21.70 | 21.90 | 20.80 | 20.83 | 540,517 | -0.84(-3.88%) |
Sep 09, 2021 | 22.04 | 22.26 | 21.65 | 21.67 | 287,804 | -0.27(-1.23%) |
Sep 08, 2021 | 22.79 | 22.80 | 21.69 | 21.94 | 454,377 | -0.89(-3.90%) |
Sep 07, 2021 | 23.10 | 23.18 | 22.58 | 22.83 | 273,667 | -0.20(-0.87%) |
Sep 03, 2021 | 22.83 | 23.08 | 22.68 | 23.03 | 223,690 | +0.14(+0.61%) |
Sep 02, 2021 | 22.93 | 23.29 | 22.73 | 22.89 | 448,038 | +0.14(+0.62%) |
Sep 01, 2021 | 22.35 | 22.85 | 22.34 | 22.75 | 310,506 | +0.38(+1.70%) |
Aug 31, 2021 | 22.59 | 22.73 | 22.26 | 22.37 | 213,575 | -0.22(-0.97%) |
Aug 30, 2021 | 22.39 | 22.62 | 22.19 | 22.59 | 548,743 | +0.29(+1.30%) |
Aug 27, 2021 | 21.47 | 22.50 | 21.47 | 22.30 | 332,121 | +0.83(+3.87%) |
Aug 26, 2021 | 21.76 | 21.94 | 21.33 | 21.47 | 452,585 | -0.21(-0.97%) |
Aug 25, 2021 | 21.59 | 21.79 | 21.36 | 21.68 | 197,248 | +0.16(+0.74%) |
Aug 24, 2021 | 21.49 | 21.71 | 21.46 | 21.52 | 183,181 | +0.12(+0.56%) |
Aug 23, 2021 | 21.08 | 21.48 | 20.98 | 21.40 | 244,865 | +0.42(+2.00%) |
Aug 20, 2021 | 20.62 | 21.04 | 20.35 | 20.98 | 332,488 | +0.29(+1.40%) |
Aug 19, 2021 | 20.60 | 21.04 | 20.50 | 20.69 | 208,803 | -0.07(-0.34%) |
Aug 18, 2021 | 20.48 | 21.18 | 20.35 | 20.76 | 216,866 | +0.23(+1.12%) |
Aug 17, 2021 | 20.79 | 20.92 | 20.25 | 20.53 | 397,554 | -0.50(-2.38%) |
Aug 16, 2021 | 21.50 | 21.50 | 20.66 | 21.03 | 306,622 | -0.67(-3.09%) |
Aug 13, 2021 | 22.13 | 22.22 | 21.66 | 21.70 | 206,084 | -0.40(-1.81%) |
Aug 12, 2021 | 22.00 | 22.66 | 21.79 | 22.10 | 541,676 | +0.51(+2.36%) |
Aug 11, 2021 | 21.33 | 21.64 | 20.82 | 21.59 | 2,971,498 | +0.40(+1.89%) |
Aug 10, 2021 | 21.69 | 21.70 | 20.98 | 21.19 | 318,547 | -0.50(-2.31%) |
Aug 09, 2021 | 21.20 | 21.72 | 21.09 | 21.69 | 279,521 | +0.43(+2.02%) |
Aug 06, 2021 | 21.76 | 22.04 | 20.89 | 21.26 | 478,668 | -0.42(-1.94%) |
Aug 05, 2021 | 21.48 | 22.07 | 21.26 | 21.68 | 477,871 | +0.14(+0.65%) |
Aug 04, 2021 | 21.67 | 21.99 | 21.42 | 21.54 | 306,031 | -0.21(-0.97%) |
Aug 03, 2021 | 21.51 | 21.78 | 21.18 | 21.75 | 421,628 | +0.17(+0.79%) |