Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.07 | 19.07 | 18.73 | 18.92 | 22,957 | -0.01(-0.05%) |
Oct 28, 2021 | 19.14 | 19.48 | 18.84 | 18.93 | 30,555 | -0.04(-0.21%) |
Oct 27, 2021 | 19.11 | 19.62 | 18.28 | 18.97 | 55,177 | -0.11(-0.58%) |
Oct 26, 2021 | 19.75 | 19.03 | 19.08 | 39,021 | -0.52(-2.65%) | |
Oct 25, 2021 | 19.65 | 19.98 | 19.52 | 19.60 | 24,183 | -0.03(-0.15%) |
Oct 22, 2021 | 20.12 | 20.12 | 19.31 | 19.63 | 37,379 | -0.44(-2.19%) |
Oct 21, 2021 | 19.67 | 20.24 | 19.36 | 20.07 | 44,765 | +0.35(+1.77%) |
Oct 20, 2021 | 19.12 | 19.75 | 19.00 | 19.72 | 23,785 | +0.53(+2.76%) |
Oct 19, 2021 | 19.06 | 19.34 | 18.90 | 19.19 | 47,772 | -0.05(-0.26%) |
Oct 18, 2021 | 19.48 | 19.74 | 18.69 | 19.24 | 49,817 | -0.26(-1.33%) |
Oct 15, 2021 | 20.05 | 20.05 | 19.29 | 19.50 | 87,583 | -0.49(-2.45%) |
Oct 14, 2021 | 20.07 | 20.48 | 19.75 | 19.99 | 61,861 | +0.06(+0.30%) |
Oct 13, 2021 | 20.05 | 20.15 | 19.64 | 19.93 | 30,232 | -0.11(-0.55%) |
Oct 12, 2021 | 20.14 | 20.31 | 19.91 | 20.04 | 55,502 | -0.06(-0.30%) |
Oct 11, 2021 | 20.44 | 20.79 | 19.89 | 20.10 | 85,308 | -0.22(-1.08%) |
Oct 08, 2021 | 20.20 | 21.10 | 20.18 | 20.32 | 50,710 | +0.10(+0.49%) |
Oct 07, 2021 | 19.80 | 20.62 | 19.80 | 20.22 | 80,476 | +0.45(+2.28%) |
Oct 06, 2021 | 20.63 | 20.85 | 19.52 | 19.77 | 34,119 | -1.09(-5.23%) |
Oct 05, 2021 | 19.79 | 20.87 | 19.77 | 20.86 | 232,217 | +0.88(+4.40%) |
Oct 04, 2021 | 19.74 | 20.11 | 19.60 | 19.98 | 43,823 | +0.23(+1.16%) |
Oct 01, 2021 | 19.59 | 19.94 | 19.40 | 19.75 | 127,766 | +0.25(+1.28%) |
Sep 30, 2021 | 20.05 | 20.26 | 19.41 | 19.50 | 72,404 | -0.52(-2.60%) |
Sep 29, 2021 | 20.14 | 20.20 | 19.97 | 20.02 | 21,697 | +0.17(+0.86%) |
Sep 28, 2021 | 19.98 | 20.07 | 19.76 | 19.85 | 53,420 | -0.20(-1.00%) |
Sep 27, 2021 | 19.49 | 20.19 | 19.28 | 20.05 | 68,547 | +0.65(+3.35%) |
Sep 24, 2021 | 19.83 | 19.83 | 19.22 | 19.40 | 52,517 | -0.49(-2.46%) |
Sep 23, 2021 | 19.79 | 20.25 | 19.58 | 19.89 | 48,169 | +0.30(+1.53%) |
Sep 22, 2021 | 18.90 | 19.80 | 18.90 | 19.59 | 51,728 | +0.75(+3.98%) |
Sep 21, 2021 | 19.01 | 19.01 | 18.66 | 18.84 | 47,916 | -0.02(-0.11%) |
Sep 20, 2021 | 18.37 | 18.93 | 18.37 | 18.86 | 149,179 | +0.11(+0.59%) |
Sep 17, 2021 | 18.90 | 19.00 | 18.37 | 18.75 | 512,499 | -0.12(-0.64%) |
Sep 16, 2021 | 18.82 | 19.10 | 18.41 | 18.87 | 68,587 | +0.04(+0.21%) |
Sep 15, 2021 | 18.61 | 18.85 | 18.30 | 18.83 | 163,867 | +0.20(+1.07%) |
Sep 14, 2021 | 18.57 | 18.64 | 18.05 | 18.63 | 85,926 | +0.22(+1.20%) |
Sep 13, 2021 | 18.68 | 18.68 | 18.16 | 18.41 | 52,824 | +0.22(+1.21%) |
Sep 10, 2021 | 18.34 | 18.68 | 18.08 | 18.19 | 46,395 | -0.02(-0.11%) |
Sep 09, 2021 | 18.33 | 18.76 | 18.17 | 18.21 | 53,152 | -0.21(-1.14%) |
Sep 08, 2021 | 18.50 | 18.50 | 18.02 | 18.42 | 32,892 | -0.17(-0.91%) |
Sep 07, 2021 | 18.61 | 18.85 | 18.58 | 18.59 | 29,985 | -0.03(-0.16%) |
Sep 03, 2021 | 19.14 | 19.14 | 18.45 | 18.62 | 42,220 | -0.52(-2.72%) |
Sep 02, 2021 | 19.41 | 19.41 | 18.82 | 19.14 | 25,361 | -0.24(-1.24%) |
Sep 01, 2021 | 19.81 | 20.01 | 19.21 | 19.38 | 31,639 | -0.44(-2.22%) |
Aug 31, 2021 | 19.98 | 20.06 | 19.81 | 19.82 | 20,363 | -0.16(-0.80%) |
Aug 30, 2021 | 20.17 | 20.19 | 19.81 | 19.98 | 32,464 | -0.14(-0.70%) |
Aug 27, 2021 | 19.54 | 20.21 | 19.41 | 20.12 | 62,779 | +0.82(+4.25%) |
Aug 26, 2021 | 19.79 | 19.85 | 19.17 | 19.30 | 31,569 | -0.56(-2.82%) |
Aug 25, 2021 | 20.21 | 20.28 | 19.72 | 19.86 | 37,201 | -0.30(-1.49%) |
Aug 24, 2021 | 19.93 | 20.52 | 19.90 | 20.16 | 35,104 | +0.41(+2.08%) |
Aug 23, 2021 | 19.75 | 19.99 | 19.54 | 19.75 | 29,418 | +0.18(+0.92%) |
Aug 20, 2021 | 19.86 | 19.86 | 19.19 | 19.57 | 86,330 | -0.41(-2.05%) |
Aug 19, 2021 | 19.99 | 20.16 | 19.90 | 19.98 | 80,818 | -0.02(-0.10%) |
Aug 18, 2021 | 20.55 | 20.62 | 19.99 | 20.00 | 37,162 | -0.59(-2.87%) |
Aug 17, 2021 | 20.96 | 21.04 | 20.06 | 20.59 | 40,922 | -0.63(-2.97%) |
Aug 16, 2021 | 21.70 | 21.70 | 20.97 | 21.22 | 28,333 | -0.29(-1.35%) |
Aug 13, 2021 | 21.70 | 21.80 | 21.05 | 21.51 | 39,094 | +0.21(+0.99%) |
Aug 12, 2021 | 21.63 | 21.68 | 20.95 | 21.30 | 84,350 | -0.13(-0.61%) |
Aug 11, 2021 | 21.60 | 21.77 | 21.40 | 21.43 | 64,833 | -0.18(-0.83%) |
Aug 10, 2021 | 21.78 | 22.46 | 21.26 | 21.61 | 57,246 | -0.40(-1.82%) |
Aug 09, 2021 | 22.19 | 22.82 | 21.80 | 22.01 | 131,424 | +0.07(+0.32%) |
Aug 06, 2021 | 21.80 | 22.14 | 21.56 | 21.94 | 59,856 | +0.55(+2.57%) |
Aug 05, 2021 | 21.44 | 21.56 | 21.26 | 21.39 | 27,798 | +0.12(+0.56%) |
Aug 04, 2021 | 22.11 | 22.25 | 21.15 | 21.27 | 40,382 | -1.11(-4.96%) |
Aug 03, 2021 | 22.14 | 22.45 | 22.05 | 22.38 | 68,086 | +0.18(+0.81%) |