Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.04 | 20.32 | 19.81 | 20.08 | 156,142 | +0.01(+0.05%) |
Oct 28, 2021 | 19.80 | 20.18 | 19.80 | 20.07 | 76,151 | +0.36(+1.82%) |
Oct 27, 2021 | 20.23 | 20.40 | 19.69 | 19.71 | 135,361 | -0.56(-2.77%) |
Oct 26, 2021 | 20.58 | 20.26 | 20.27 | 120,714 | -0.36(-1.74%) | |
Oct 25, 2021 | 20.20 | 20.70 | 20.08 | 20.63 | 167,260 | +0.41(+2.01%) |
Oct 22, 2021 | 20.32 | 20.69 | 20.17 | 20.23 | 177,503 | -0.16(-0.76%) |
Oct 21, 2021 | 20.47 | 20.57 | 20.09 | 20.38 | 118,932 | -0.15(-0.71%) |
Oct 20, 2021 | 19.88 | 20.58 | 19.87 | 20.53 | 206,626 | +0.65(+3.27%) |
Oct 19, 2021 | 20.27 | 20.27 | 19.72 | 19.88 | 388,522 | -0.39(-1.91%) |
Oct 18, 2021 | 20.34 | 20.58 | 20.17 | 20.26 | 150,541 | -0.20(-0.99%) |
Oct 15, 2021 | 21.02 | 21.06 | 20.46 | 20.47 | 154,751 | -0.19(-0.94%) |
Oct 14, 2021 | 20.68 | 20.79 | 20.57 | 20.66 | 94,350 | +0.19(+0.95%) |
Oct 13, 2021 | 20.47 | 20.75 | 20.34 | 20.47 | 113,506 | +0.18(+0.91%) |
Oct 12, 2021 | 20.47 | 20.52 | 20.23 | 20.28 | 118,991 | -0.10(-0.48%) |
Oct 11, 2021 | 20.73 | 20.76 | 20.38 | 20.38 | 108,593 | -0.25(-1.22%) |
Oct 08, 2021 | 21.04 | 21.04 | 20.61 | 20.63 | 144,879 | -0.44(-2.07%) |
Oct 07, 2021 | 20.83 | 21.42 | 20.83 | 21.07 | 125,104 | +0.39(+1.87%) |
Oct 06, 2021 | 20.78 | 20.90 | 20.50 | 20.68 | 140,447 | -0.29(-1.39%) |
Oct 05, 2021 | 21.39 | 21.39 | 20.87 | 20.97 | 161,427 | -0.26(-1.23%) |
Oct 04, 2021 | 21.27 | 21.46 | 21.15 | 21.23 | 126,041 | +0.06(+0.27%) |
Oct 01, 2021 | 20.91 | 21.28 | 20.66 | 21.18 | 239,216 | +0.43(+2.06%) |
Sep 30, 2021 | 21.39 | 21.48 | 20.74 | 20.75 | 110,445 | -0.47(-2.24%) |
Sep 29, 2021 | 21.30 | 21.34 | 20.78 | 21.22 | 87,080 | +0.09(+0.41%) |
Sep 28, 2021 | 21.81 | 21.82 | 21.10 | 21.14 | 178,272 | -0.64(-2.94%) |
Sep 27, 2021 | 21.18 | 21.98 | 21.18 | 21.78 | 191,273 | +0.75(+3.55%) |
Sep 24, 2021 | 21.08 | 21.23 | 20.98 | 21.03 | 113,843 | -0.05(-0.23%) |
Sep 23, 2021 | 21.12 | 21.30 | 20.90 | 21.08 | 129,727 | +0.14(+0.65%) |
Sep 22, 2021 | 20.97 | 21.14 | 20.83 | 20.94 | 136,068 | +0.28(+1.36%) |
Sep 21, 2021 | 20.98 | 20.98 | 20.29 | 20.66 | 113,357 | -0.14(-0.65%) |
Sep 20, 2021 | 21.03 | 21.33 | 20.29 | 20.80 | 199,354 | -0.77(-3.55%) |
Sep 17, 2021 | 21.37 | 21.55 | 21.11 | 21.56 | 553,144 | +0.24(+1.14%) |
Sep 16, 2021 | 21.71 | 21.80 | 21.31 | 21.32 | 249,216 | -0.39(-1.79%) |
Sep 15, 2021 | 20.90 | 21.80 | 20.84 | 21.71 | 239,389 | +0.83(+3.99%) |
Sep 14, 2021 | 21.19 | 21.45 | 20.73 | 20.87 | 254,822 | -0.39(-1.82%) |
Sep 13, 2021 | 21.04 | 21.41 | 20.87 | 21.26 | 158,965 | +0.58(+2.80%) |
Sep 10, 2021 | 21.19 | 21.47 | 20.65 | 20.68 | 153,974 | -0.22(-1.06%) |
Sep 09, 2021 | 21.12 | 21.33 | 20.88 | 20.90 | 156,045 | -0.15(-0.73%) |
Sep 08, 2021 | 21.15 | 21.20 | 20.90 | 21.06 | 232,226 | -0.22(-1.04%) |
Sep 07, 2021 | 20.94 | 21.68 | 20.90 | 21.28 | 243,169 | +0.06(+0.27%) |
Sep 03, 2021 | 21.89 | 22.21 | 21.12 | 21.22 | 479,578 | -1.83(-7.96%) |
Sep 02, 2021 | 22.73 | 23.11 | 22.62 | 23.06 | 152,723 | +0.37(+1.62%) |
Sep 01, 2021 | 22.82 | 22.83 | 22.29 | 22.69 | 130,109 | -0.06(-0.25%) |
Aug 31, 2021 | 22.78 | 22.82 | 22.30 | 22.75 | 276,643 | +0.06(+0.26%) |
Aug 30, 2021 | 23.12 | 23.28 | 22.65 | 22.69 | 101,275 | -0.42(-1.80%) |
Aug 27, 2021 | 22.37 | 23.21 | 22.35 | 23.11 | 122,717 | +0.71(+3.19%) |
Aug 26, 2021 | 22.82 | 22.99 | 22.37 | 22.39 | 127,159 | -0.55(-2.40%) |
Aug 25, 2021 | 22.76 | 23.26 | 22.76 | 22.94 | 160,904 | -0.05(-0.21%) |
Aug 24, 2021 | 22.83 | 23.11 | 22.72 | 22.99 | 107,104 | +0.33(+1.45%) |
Aug 23, 2021 | 22.20 | 22.72 | 21.87 | 22.66 | 214,888 | +0.65(+2.94%) |
Aug 20, 2021 | 22.18 | 22.38 | 21.70 | 22.01 | 707,548 | -0.14(-0.65%) |
Aug 19, 2021 | 22.39 | 22.59 | 22.11 | 22.16 | 205,323 | -0.56(-2.46%) |
Aug 18, 2021 | 22.84 | 23.38 | 22.69 | 22.72 | 144,208 | -0.18(-0.80%) |
Aug 17, 2021 | 23.39 | 23.39 | 22.87 | 22.90 | 155,121 | -0.71(-3.03%) |
Aug 16, 2021 | 23.66 | 24.13 | 23.45 | 23.62 | 173,897 | -0.25(-1.05%) |
Aug 13, 2021 | 24.30 | 24.31 | 23.85 | 23.87 | 126,126 | -0.42(-1.71%) |
Aug 12, 2021 | 24.18 | 24.33 | 23.95 | 24.28 | 98,240 | +0.08(+0.32%) |
Aug 11, 2021 | 23.71 | 24.23 | 23.50 | 24.21 | 117,323 | +0.47(+1.99%) |
Aug 10, 2021 | 23.12 | 23.73 | 22.99 | 23.73 | 104,612 | +0.61(+2.63%) |
Aug 09, 2021 | 23.23 | 23.35 | 22.98 | 23.12 | 97,750 | -0.26(-1.11%) |
Aug 06, 2021 | 23.42 | 23.79 | 23.24 | 23.39 | 71,028 | +0.16(+0.71%) |
Aug 05, 2021 | 23.07 | 23.47 | 22.99 | 23.22 | 83,235 | +0.13(+0.54%) |
Aug 04, 2021 | 23.50 | 23.70 | 23.07 | 23.10 | 110,493 | -0.74(-3.12%) |
Aug 03, 2021 | 23.63 | 23.88 | 23.22 | 23.84 | 163,704 | +0.40(+1.69%) |