Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.42 | 19.65 | 19.29 | 19.61 | 42,889 | +0.31(+1.61%) |
Oct 28, 2021 | 19.18 | 19.71 | 19.06 | 19.30 | 96,686 | +0.34(+1.79%) |
Oct 27, 2021 | 19.65 | 19.50 | 18.95 | 18.96 | 57,297 | -0.73(-3.71%) |
Oct 26, 2021 | 19.87 | 19.69 | 31,504 | -0.11(-0.56%) | ||
Oct 25, 2021 | 19.72 | 20.19 | 19.55 | 19.80 | 49,090 | +0.08(+0.41%) |
Oct 22, 2021 | 19.80 | 19.97 | 19.54 | 19.72 | 21,618 | -0.11(-0.55%) |
Oct 21, 2021 | 19.87 | 20.02 | 19.57 | 19.83 | 37,736 | -0.05(-0.25%) |
Oct 20, 2021 | 19.81 | 20.04 | 19.63 | 19.88 | 26,349 | +0.06(+0.30%) |
Oct 19, 2021 | 19.82 | 19.90 | 19.37 | 19.82 | 35,332 | +0.01(+0.05%) |
Oct 18, 2021 | 19.76 | 20.06 | 19.68 | 19.81 | 29,655 | +0.04(+0.20%) |
Oct 15, 2021 | 19.96 | 20.67 | 19.75 | 19.77 | 177,953 | +0.15(+0.76%) |
Oct 14, 2021 | 20.03 | 20.05 | 19.54 | 19.62 | 36,535 | -0.09(-0.46%) |
Oct 13, 2021 | 19.95 | 20.13 | 19.53 | 19.71 | 28,444 | -0.26(-1.30%) |
Oct 12, 2021 | 20.28 | 20.34 | 19.94 | 19.97 | 34,043 | -0.22(-1.09%) |
Oct 11, 2021 | 20.16 | 20.45 | 20.07 | 20.19 | 24,531 | -0.03(-0.15%) |
Oct 08, 2021 | 20.66 | 20.66 | 20.17 | 20.22 | 31,592 | -0.28(-1.37%) |
Oct 07, 2021 | 20.19 | 21.03 | 20.19 | 20.50 | 49,455 | +0.38(+1.89%) |
Oct 06, 2021 | 20.30 | 20.88 | 19.70 | 20.12 | 42,891 | -0.43(-2.09%) |
Oct 05, 2021 | 20.85 | 20.93 | 20.47 | 20.55 | 52,254 | -0.33(-1.58%) |
Oct 04, 2021 | 21.43 | 21.70 | 20.72 | 20.88 | 72,743 | -0.44(-2.06%) |
Oct 01, 2021 | 20.89 | 21.83 | 20.89 | 21.32 | 152,335 | +0.46(+2.21%) |
Sep 30, 2021 | 21.06 | 21.43 | 20.78 | 20.86 | 85,060 | -0.06(-0.29%) |
Sep 29, 2021 | 20.55 | 21.00 | 20.28 | 20.92 | 72,462 | +0.61(+3.00%) |
Sep 28, 2021 | 21.31 | 21.31 | 20.21 | 20.31 | 60,567 | -1.00(-4.69%) |
Sep 27, 2021 | 20.32 | 21.39 | 20.32 | 21.31 | 87,475 | +1.09(+5.39%) |
Sep 24, 2021 | 20.23 | 20.36 | 19.87 | 20.22 | 136,359 | -0.09(-0.44%) |
Sep 23, 2021 | 19.53 | 20.61 | 19.53 | 20.31 | 69,150 | +0.85(+4.37%) |
Sep 22, 2021 | 19.44 | 19.83 | 19.05 | 19.46 | 58,815 | +0.23(+1.20%) |
Sep 21, 2021 | 19.56 | 20.01 | 19.23 | 19.23 | 78,604 | -0.17(-0.88%) |
Sep 20, 2021 | 20.38 | 20.43 | 19.15 | 19.40 | 77,582 | -1.34(-6.46%) |
Sep 17, 2021 | 20.44 | 21.20 | 20.33 | 20.74 | 198,870 | +0.63(+3.13%) |
Sep 16, 2021 | 19.60 | 20.17 | 19.57 | 20.11 | 105,526 | +0.55(+2.81%) |
Sep 15, 2021 | 19.46 | 19.91 | 19.25 | 19.56 | 100,853 | +0.13(+0.67%) |
Sep 14, 2021 | 19.61 | 19.79 | 19.23 | 19.43 | 103,183 | -0.03(-0.15%) |
Sep 13, 2021 | 19.40 | 19.51 | 19.16 | 19.46 | 43,223 | +0.21(+1.09%) |
Sep 10, 2021 | 19.54 | 19.61 | 19.17 | 19.25 | 55,652 | -0.10(-0.52%) |
Sep 09, 2021 | 19.38 | 19.65 | 19.29 | 19.35 | 61,283 | -0.11(-0.57%) |
Sep 08, 2021 | 19.98 | 20.10 | 19.25 | 19.46 | 65,282 | -0.71(-3.52%) |
Sep 07, 2021 | 20.46 | 20.54 | 20.12 | 20.17 | 57,397 | -0.15(-0.74%) |
Sep 03, 2021 | 21.05 | 21.05 | 20.28 | 20.32 | 43,036 | -0.61(-2.91%) |
Sep 02, 2021 | 21.02 | 21.16 | 20.73 | 20.93 | 54,061 | +0.07(+0.34%) |
Sep 01, 2021 | 21.57 | 21.89 | 20.84 | 20.86 | 99,313 | -0.79(-3.65%) |
Aug 31, 2021 | 21.16 | 21.73 | 21.05 | 21.65 | 60,782 | +0.45(+2.12%) |
Aug 30, 2021 | 21.22 | 21.54 | 20.90 | 21.20 | 160,836 | -0.19(-0.89%) |
Aug 27, 2021 | 20.80 | 21.57 | 20.80 | 21.39 | 89,206 | +0.55(+2.64%) |
Aug 26, 2021 | 20.56 | 21.11 | 20.56 | 20.84 | 83,990 | +0.19(+0.92%) |
Aug 25, 2021 | 20.68 | 21.07 | 20.24 | 20.65 | 161,907 | -0.01(-0.05%) |
Aug 24, 2021 | 20.40 | 20.89 | 20.40 | 20.66 | 82,455 | +0.17(+0.83%) |
Aug 23, 2021 | 20.82 | 21.00 | 20.33 | 20.49 | 87,886 | -0.20(-0.97%) |
Aug 20, 2021 | 20.33 | 20.97 | 20.18 | 20.69 | 150,781 | +0.28(+1.37%) |
Aug 19, 2021 | 20.50 | 20.81 | 19.85 | 20.41 | 190,535 | -0.17(-0.83%) |
Aug 18, 2021 | 22.99 | 22.99 | 20.55 | 20.58 | 262,459 | -2.50(-10.83%) |
Aug 17, 2021 | 23.00 | 23.29 | 22.75 | 23.08 | 128,907 | -0.06(-0.26%) |
Aug 16, 2021 | 22.75 | 23.69 | 22.42 | 23.14 | 245,955 | +0.36(+1.58%) |
Aug 13, 2021 | 23.94 | 24.48 | 21.86 | 22.78 | 448,048 | -2.20(-8.81%) |
Aug 12, 2021 | 25.62 | 25.87 | 24.86 | 24.98 | 97,061 | -0.46(-1.81%) |
Aug 11, 2021 | 24.25 | 25.45 | 23.96 | 25.44 | 131,450 | +1.38(+5.74%) |
Aug 10, 2021 | 23.47 | 24.22 | 23.26 | 24.06 | 348,960 | +0.56(+2.38%) |
Aug 09, 2021 | 23.29 | 23.77 | 23.04 | 23.50 | 107,927 | -0.11(-0.47%) |
Aug 06, 2021 | 23.76 | 24.29 | 23.54 | 23.61 | 199,291 | +0.19(+0.81%) |
Aug 05, 2021 | 23.45 | 23.88 | 22.86 | 23.42 | 213,938 | -0.09(-0.38%) |
Aug 04, 2021 | 24.00 | 24.52 | 23.51 | 23.51 | 152,410 | -0.72(-2.97%) |
Aug 03, 2021 | 24.69 | 24.69 | 24.00 | 24.23 | 129,941 | -0.27(-1.10%) |