Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.48 | 20.48 | 19.94 | 19.94 | 7,876 | -0.75(-3.62%) |
Oct 28, 2021 | 20.46 | 20.69 | 20.25 | 20.69 | 4,289 | +0.32(+1.57%) |
Oct 27, 2021 | 20.35 | 20.56 | 20.27 | 20.37 | 7,443 | -0.08(-0.42%) |
Oct 26, 2021 | 20.48 | 20.44 | 20.45 | 12,942 | -0.02(-0.07%) | |
Oct 25, 2021 | 20.64 | 20.64 | 20.38 | 20.47 | 9,151 | -0.18(-0.87%) |
Oct 22, 2021 | 20.49 | 20.66 | 20.49 | 20.65 | 5,334 | +0.49(+2.43%) |
Oct 21, 2021 | 20.23 | 20.23 | 20.09 | 20.16 | 6,122 | +0.04(+0.20%) |
Oct 20, 2021 | 20.14 | 20.42 | 20.10 | 20.12 | 8,185 | -0.17(-0.83%) |
Oct 19, 2021 | 20.17 | 20.29 | 19.99 | 20.29 | 7,442 | +0.13(+0.63%) |
Oct 18, 2021 | 20.02 | 20.42 | 20.02 | 20.16 | 37,943 | -0.32(-1.54%) |
Oct 15, 2021 | 20.41 | 20.65 | 20.35 | 20.48 | 41,958 | +0.21(+1.01%) |
Oct 14, 2021 | 20.32 | 20.38 | 20.14 | 20.27 | 9,275 | +0.02(+0.10%) |
Oct 13, 2021 | 19.95 | 20.25 | 19.92 | 20.25 | 3,866 | +0.05(+0.25%) |
Oct 12, 2021 | 20.15 | 20.20 | 19.74 | 20.20 | 7,828 | +0.45(+2.28%) |
Oct 11, 2021 | 19.96 | 20.19 | 19.75 | 19.75 | 10,128 | -0.40(-1.99%) |
Oct 08, 2021 | 19.74 | 20.24 | 19.58 | 20.15 | 6,334 | +0.26(+1.31%) |
Oct 07, 2021 | 20.01 | 20.07 | 19.47 | 19.89 | 20,995 | +0.34(+1.74%) |
Oct 06, 2021 | 19.30 | 19.76 | 19.25 | 19.55 | 9,874 | +0.27(+1.40%) |
Oct 05, 2021 | 19.39 | 19.81 | 19.28 | 19.28 | 12,738 | -0.21(-1.08%) |
Oct 04, 2021 | 19.06 | 19.51 | 19.00 | 19.49 | 11,229 | -0.20(-1.01%) |
Oct 01, 2021 | 19.38 | 19.69 | 19.21 | 19.69 | 13,416 | +0.09(+0.45%) |
Sep 30, 2021 | 19.49 | 19.60 | 19.38 | 19.60 | 22,778 | -0.26(-1.31%) |
Sep 29, 2021 | 19.78 | 19.89 | 19.58 | 19.86 | 15,590 | +0.18(+0.91%) |
Sep 28, 2021 | 19.43 | 19.89 | 19.19 | 19.68 | 14,057 | +0.37(+1.92%) |
Sep 27, 2021 | 19.90 | 19.90 | 19.31 | 19.31 | 12,813 | -0.42(-2.13%) |
Sep 24, 2021 | 19.83 | 19.83 | 19.38 | 19.73 | 10,548 | +0.06(+0.31%) |
Sep 23, 2021 | 19.94 | 19.94 | 19.48 | 19.67 | 14,240 | +0.28(+1.43%) |
Sep 22, 2021 | 19.40 | 19.89 | 19.33 | 19.39 | 11,290 | +0.09(+0.48%) |
Sep 21, 2021 | 19.62 | 19.62 | 19.13 | 19.30 | 34,205 | +0.16(+0.81%) |
Sep 20, 2021 | 18.88 | 19.20 | 18.88 | 19.14 | 14,435 | -0.07(-0.34%) |
Sep 17, 2021 | 19.38 | 19.61 | 19.21 | 19.21 | 16,222 | +0.05(+0.29%) |
Sep 16, 2021 | 19.29 | 19.29 | 19.01 | 19.16 | 20,254 | -0.10(-0.52%) |
Sep 15, 2021 | 19.39 | 19.39 | 19.16 | 19.25 | 18,535 | -0.64(-3.19%) |
Sep 14, 2021 | 19.94 | 20.25 | 19.85 | 19.89 | 13,736 | -0.14(-0.70%) |
Sep 13, 2021 | 20.27 | 20.30 | 20.03 | 20.03 | 9,643 | -0.22(-1.09%) |
Sep 10, 2021 | 20.29 | 20.29 | 20.15 | 20.25 | 4,689 | +0.23(+1.17%) |
Sep 09, 2021 | 19.94 | 20.28 | 19.94 | 20.02 | 6,109 | -0.00(-0.02%) |
Sep 08, 2021 | 20.13 | 20.13 | 19.95 | 20.02 | 15,081 | +0.00(+0.00%) |
Sep 07, 2021 | 19.94 | 20.09 | 19.94 | 20.02 | 7,840 | -0.27(-1.33%) |
Sep 03, 2021 | 19.86 | 20.29 | 19.85 | 20.29 | 5,513 | +0.00(+0.00%) |
Sep 02, 2021 | 20.38 | 20.83 | 20.18 | 20.29 | 6,812 | -0.01(-0.05%) |
Sep 01, 2021 | 20.36 | 20.50 | 20.08 | 20.30 | 11,229 | +0.31(+1.55%) |
Aug 31, 2021 | 20.01 | 20.01 | 19.56 | 19.99 | 14,695 | +0.15(+0.76%) |
Aug 30, 2021 | 19.38 | 19.86 | 19.38 | 19.84 | 10,118 | +0.51(+2.64%) |
Aug 27, 2021 | 19.38 | 19.48 | 19.29 | 19.33 | 6,155 | -0.19(-0.97%) |
Aug 26, 2021 | 19.48 | 19.52 | 19.42 | 19.52 | 11,245 | -0.42(-2.11%) |
Aug 25, 2021 | 19.92 | 19.94 | 19.62 | 19.94 | 4,898 | +0.24(+1.19%) |
Aug 24, 2021 | 19.81 | 19.82 | 19.62 | 19.70 | 15,875 | -0.08(-0.38%) |
Aug 23, 2021 | 19.90 | 19.90 | 19.70 | 19.78 | 6,860 | +0.35(+1.80%) |
Aug 20, 2021 | 19.24 | 19.43 | 19.24 | 19.43 | 8,808 | -0.05(-0.28%) |
Aug 19, 2021 | 19.45 | 19.62 | 19.37 | 19.48 | 33,142 | -1.00(-4.90%) |
Aug 18, 2021 | 21.06 | 21.06 | 20.49 | 20.49 | 14,901 | -0.38(-1.82%) |
Aug 17, 2021 | 20.42 | 20.87 | 20.42 | 20.87 | 6,242 | +0.07(+0.34%) |
Aug 16, 2021 | 20.54 | 20.80 | 20.54 | 20.80 | 16,321 | -0.04(-0.17%) |
Aug 13, 2021 | 20.87 | 20.94 | 20.69 | 20.84 | 5,016 | -0.09(-0.41%) |
Aug 12, 2021 | 20.65 | 21.21 | 20.64 | 20.92 | 5,805 | -0.19(-0.90%) |
Aug 11, 2021 | 21.24 | 21.41 | 20.82 | 21.11 | 16,128 | -0.94(-4.26%) |
Aug 10, 2021 | 22.48 | 22.48 | 21.41 | 22.05 | 22,907 | +0.40(+1.85%) |
Aug 09, 2021 | 21.79 | 21.79 | 21.53 | 21.65 | 3,057 | -0.26(-1.19%) |
Aug 06, 2021 | 21.92 | 21.92 | 21.50 | 21.91 | 21,878 | -0.51(-2.27%) |
Aug 05, 2021 | 22.30 | 22.43 | 21.99 | 22.42 | 3,767 | +0.35(+1.59%) |
Aug 04, 2021 | 22.57 | 22.57 | 21.91 | 22.07 | 6,187 | -0.04(-0.18%) |
Aug 03, 2021 | 22.50 | 22.50 | 21.88 | 22.11 | 17,872 | +0.06(+0.27%) |