Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.04 | 22.16 | 21.58 | 21.72 | 2,241,422 | -0.42(-1.90%) |
Oct 28, 2021 | 21.90 | 22.18 | 21.90 | 22.14 | 927,226 | +0.27(+1.23%) |
Oct 27, 2021 | 21.83 | 22.05 | 21.75 | 21.87 | 1,804,313 | +0.08(+0.36%) |
Oct 26, 2021 | 21.61 | 21.86 | 21.79 | 1,277,040 | +0.22(+1.04%) | |
Oct 25, 2021 | 21.58 | 21.67 | 21.43 | 21.57 | 756,531 | +0.01(+0.06%) |
Oct 22, 2021 | 21.77 | 21.88 | 21.55 | 21.55 | 753,214 | -0.22(-1.00%) |
Oct 21, 2021 | 21.93 | 21.93 | 21.73 | 21.77 | 1,376,141 | -0.08(-0.36%) |
Oct 20, 2021 | 21.58 | 21.92 | 21.54 | 21.85 | 1,272,412 | +0.33(+1.53%) |
Oct 19, 2021 | 21.55 | 21.60 | 21.42 | 21.52 | 1,406,033 | +0.06(+0.28%) |
Oct 18, 2021 | 21.37 | 21.59 | 21.25 | 21.46 | 947,177 | +0.05(+0.25%) |
Oct 15, 2021 | 21.42 | 21.54 | 21.23 | 21.41 | 1,800,557 | +0.13(+0.62%) |
Oct 14, 2021 | 21.38 | 21.46 | 21.22 | 21.28 | 1,356,091 | +0.07(+0.31%) |
Oct 13, 2021 | 21.00 | 21.25 | 20.86 | 21.21 | 1,701,859 | +0.22(+1.03%) |
Oct 12, 2021 | 20.58 | 21.07 | 20.49 | 21.00 | 2,806,165 | +0.43(+2.08%) |
Oct 11, 2021 | 20.66 | 20.79 | 20.51 | 20.57 | 1,388,886 | -0.02(-0.10%) |
Oct 08, 2021 | 20.40 | 20.69 | 20.31 | 20.59 | 1,861,131 | +0.24(+1.16%) |
Oct 07, 2021 | 20.50 | 20.69 | 20.28 | 20.35 | 1,713,788 | -0.09(-0.42%) |
Oct 06, 2021 | 19.95 | 20.48 | 19.81 | 20.44 | 1,769,458 | +0.41(+2.07%) |
Oct 05, 2021 | 20.28 | 20.28 | 19.84 | 20.02 | 2,035,507 | -0.31(-1.52%) |
Oct 04, 2021 | 19.98 | 20.37 | 19.98 | 20.33 | 2,891,582 | +0.32(+1.58%) |
Oct 01, 2021 | 19.69 | 20.21 | 19.54 | 20.02 | 2,284,455 | +0.67(+3.45%) |
Sep 30, 2021 | 19.96 | 19.96 | 19.37 | 19.35 | 3,824,875 | -0.48(-2.42%) |
Sep 29, 2021 | 19.36 | 19.94 | 19.27 | 19.83 | 2,747,852 | +0.55(+2.83%) |
Sep 28, 2021 | 19.29 | 19.45 | 19.07 | 19.29 | 2,350,279 | -0.07(-0.37%) |
Sep 27, 2021 | 19.81 | 20.04 | 19.36 | 19.36 | 2,551,030 | -0.45(-2.26%) |
Sep 24, 2021 | 20.14 | 20.32 | 19.80 | 19.81 | 1,957,544 | -0.36(-1.80%) |
Sep 23, 2021 | 20.22 | 20.26 | 20.01 | 20.17 | 1,559,400 | -0.01(-0.06%) |
Sep 22, 2021 | 19.95 | 20.31 | 19.76 | 20.18 | 2,095,251 | +0.32(+1.60%) |
Sep 21, 2021 | 19.90 | 20.19 | 19.84 | 19.86 | 4,767,678 | +0.08(+0.43%) |
Sep 20, 2021 | 19.54 | 19.82 | 19.54 | 19.78 | 1,967,543 | +0.07(+0.33%) |
Sep 17, 2021 | 20.20 | 20.21 | 19.70 | 19.71 | 2,840,368 | -0.38(-1.88%) |
Sep 16, 2021 | 20.03 | 20.32 | 19.91 | 20.09 | 1,880,052 | +0.11(+0.55%) |
Sep 15, 2021 | 19.81 | 20.01 | 19.64 | 19.98 | 2,851,119 | +0.19(+0.95%) |
Sep 14, 2021 | 19.73 | 19.81 | 19.58 | 19.79 | 1,366,327 | +0.12(+0.59%) |
Sep 13, 2021 | 19.83 | 20.01 | 19.65 | 19.68 | 2,330,494 | +0.01(+0.07%) |
Sep 10, 2021 | 19.66 | 19.80 | 19.43 | 19.66 | 1,873,519 | +0.04(+0.20%) |
Sep 09, 2021 | 19.78 | 19.83 | 19.58 | 19.62 | 1,524,233 | -0.21(-1.05%) |
Sep 08, 2021 | 19.49 | 19.89 | 19.46 | 19.83 | 1,096,758 | +0.27(+1.40%) |
Sep 07, 2021 | 20.03 | 20.03 | 19.44 | 19.56 | 2,511,339 | -0.55(-2.71%) |
Sep 03, 2021 | 19.97 | 20.13 | 19.76 | 20.10 | 1,540,171 | +0.08(+0.39%) |
Sep 02, 2021 | 19.96 | 20.10 | 19.84 | 20.03 | 2,327,926 | +0.16(+0.79%) |
Sep 01, 2021 | 19.66 | 19.99 | 19.63 | 19.87 | 2,176,669 | +0.36(+1.83%) |
Aug 31, 2021 | 19.55 | 19.66 | 19.46 | 19.51 | 1,880,286 | -0.14(-0.69%) |
Aug 30, 2021 | 19.53 | 19.65 | 19.32 | 19.65 | 1,255,370 | +0.14(+0.70%) |
Aug 27, 2021 | 19.47 | 19.67 | 19.42 | 19.51 | 1,623,054 | +0.12(+0.64%) |
Aug 26, 2021 | 19.31 | 19.45 | 19.21 | 19.39 | 1,916,991 | +0.05(+0.24%) |
Aug 25, 2021 | 19.40 | 19.52 | 19.29 | 19.34 | 1,556,320 | -0.04(-0.20%) |
Aug 24, 2021 | 19.27 | 19.44 | 19.05 | 19.38 | 1,415,305 | +0.16(+0.85%) |
Aug 23, 2021 | 19.49 | 19.55 | 18.96 | 19.22 | 1,960,162 | -0.24(-1.24%) |
Aug 20, 2021 | 19.12 | 19.63 | 19.07 | 19.46 | 2,787,705 | +0.04(+0.20%) |
Aug 19, 2021 | 19.42 | 19.70 | 19.23 | 19.42 | 1,618,485 | -0.05(-0.27%) |
Aug 18, 2021 | 19.53 | 19.60 | 19.32 | 19.47 | 2,302,519 | -0.14(-0.70%) |
Aug 17, 2021 | 19.58 | 19.72 | 19.36 | 19.61 | 1,230,137 | -0.03(-0.17%) |
Aug 16, 2021 | 19.70 | 19.86 | 19.57 | 19.64 | 1,247,680 | -0.10(-0.53%) |
Aug 13, 2021 | 19.70 | 19.81 | 19.66 | 19.75 | 728,620 | +0.11(+0.57%) |
Aug 12, 2021 | 19.58 | 19.67 | 19.46 | 19.64 | 896,833 | +0.04(+0.20%) |
Aug 11, 2021 | 19.66 | 19.78 | 19.51 | 19.60 | 914,764 | +0.01(+0.03%) |
Aug 10, 2021 | 19.89 | 19.89 | 19.50 | 19.59 | 1,798,334 | -0.28(-1.42%) |
Aug 09, 2021 | 20.05 | 20.18 | 19.85 | 19.87 | 993,562 | -0.32(-1.59%) |
Aug 06, 2021 | 20.39 | 20.47 | 20.15 | 20.19 | 1,073,223 | -0.11(-0.54%) |
Aug 05, 2021 | 19.95 | 20.30 | 19.91 | 20.30 | 1,101,419 | +0.52(+2.63%) |
Aug 04, 2021 | 19.96 | 20.03 | 19.70 | 19.78 | 1,026,072 | -0.39(-1.91%) |
Aug 03, 2021 | 20.23 | 20.30 | 20.06 | 20.17 | 780,568 | -0.14(-0.67%) |