Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.89 | 20.06 | 19.81 | 20.05 | 1,956,445 | +0.03(+0.13%) |
Oct 28, 2021 | 19.81 | 20.04 | 20.02 | 1,246,052 | +0.23(+1.18%) | |
Oct 27, 2021 | 20.03 | 20.13 | 19.78 | 19.78 | 1,643,090 | -0.11(-0.54%) |
Oct 26, 2021 | 20.19 | 19.89 | 2,144,445 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.39 | 20.49 | 20.06 | 20.08 | 2,360,211 | -0.22(-1.11%) |
Oct 22, 2021 | 20.19 | 20.36 | 20.11 | 20.31 | 1,890,413 | +0.15(+0.76%) |
Oct 21, 2021 | 20.07 | 20.25 | 19.93 | 20.15 | 1,819,902 | +0.04(+0.18%) |
Oct 20, 2021 | 19.73 | 20.51 | 19.71 | 20.12 | 4,612,608 | +0.26(+1.31%) |
Oct 19, 2021 | 19.88 | 19.90 | 19.73 | 19.86 | 1,569,676 | -0.04(-0.23%) |
Oct 18, 2021 | 19.85 | 19.92 | 19.70 | 19.90 | 1,885,431 | +0.00(+0.00%) |
Oct 15, 2021 | 20.12 | 20.19 | 19.87 | 19.90 | 1,942,562 | -0.16(-0.81%) |
Oct 14, 2021 | 19.75 | 20.16 | 19.70 | 20.06 | 2,321,251 | +0.28(+1.41%) |
Oct 13, 2021 | 19.50 | 19.80 | 19.27 | 19.78 | 3,542,129 | +0.25(+1.29%) |
Oct 12, 2021 | 19.83 | 19.89 | 19.49 | 19.53 | 1,465,022 | -0.20(-1.00%) |
Oct 11, 2021 | 19.95 | 20.13 | 19.73 | 19.73 | 1,382,889 | -0.18(-0.90%) |
Oct 08, 2021 | 20.19 | 20.23 | 19.91 | 19.91 | 1,226,209 | -0.11(-0.54%) |
Oct 07, 2021 | 19.87 | 20.15 | 19.87 | 20.02 | 1,791,120 | +0.08(+0.41%) |
Oct 06, 2021 | 19.84 | 20.03 | 19.66 | 19.94 | 2,085,837 | +0.13(+0.64%) |
Oct 05, 2021 | 19.81 | 20.09 | 19.62 | 19.81 | 3,017,903 | -0.15(-0.77%) |
Oct 04, 2021 | 20.11 | 20.32 | 19.77 | 19.96 | 2,624,210 | -0.08(-0.40%) |
Oct 01, 2021 | 19.61 | 20.10 | 19.52 | 20.05 | 2,687,430 | +0.56(+2.86%) |
Sep 30, 2021 | 19.71 | 19.84 | 19.46 | 19.49 | 3,123,842 | -0.17(-0.87%) |
Sep 29, 2021 | 19.73 | 19.91 | 19.57 | 19.66 | 2,291,971 | -0.02(-0.09%) |
Sep 28, 2021 | 20.29 | 20.43 | 19.66 | 19.68 | 2,175,681 | -0.74(-3.61%) |
Sep 27, 2021 | 20.48 | 20.82 | 20.34 | 20.41 | 2,088,974 | -0.11(-0.53%) |
Sep 24, 2021 | 20.19 | 20.76 | 20.12 | 20.52 | 3,213,700 | +0.37(+1.83%) |
Sep 23, 2021 | 19.68 | 20.20 | 19.68 | 20.15 | 2,978,035 | +0.52(+2.66%) |
Sep 22, 2021 | 19.64 | 19.90 | 19.60 | 19.63 | 1,599,404 | +0.04(+0.23%) |
Sep 21, 2021 | 19.62 | 19.78 | 19.44 | 19.59 | 2,195,339 | -0.09(-0.46%) |
Sep 20, 2021 | 19.87 | 20.02 | 19.45 | 19.68 | 2,437,362 | -0.45(-2.23%) |
Sep 17, 2021 | 20.26 | 20.32 | 20.06 | 20.13 | 2,340,173 | -0.12(-0.58%) |
Sep 16, 2021 | 20.23 | 20.27 | 20.05 | 20.24 | 1,513,823 | +0.07(+0.36%) |
Sep 15, 2021 | 20.14 | 20.19 | 19.98 | 20.17 | 1,618,039 | -0.02(-0.09%) |
Sep 14, 2021 | 20.23 | 20.23 | 20.00 | 20.19 | 1,823,078 | +0.00(+0.00%) |
Sep 13, 2021 | 20.31 | 20.32 | 20.04 | 20.19 | 1,789,995 | +0.05(+0.27%) |
Sep 10, 2021 | 20.48 | 20.50 | 20.10 | 20.14 | 2,296,508 | -0.38(-1.84%) |
Sep 09, 2021 | 20.59 | 20.76 | 20.42 | 20.51 | 1,715,668 | -0.09(-0.44%) |
Sep 08, 2021 | 20.48 | 20.67 | 20.44 | 20.60 | 1,841,499 | +0.19(+0.92%) |
Sep 07, 2021 | 20.62 | 20.63 | 20.38 | 20.41 | 4,122,162 | -0.17(-0.83%) |
Sep 03, 2021 | 20.65 | 20.65 | 20.39 | 20.58 | 1,831,496 | -0.11(-0.52%) |
Sep 02, 2021 | 20.80 | 21.00 | 20.67 | 20.69 | 1,818,887 | -0.11(-0.52%) |
Sep 01, 2021 | 20.71 | 20.88 | 20.60 | 20.80 | 1,681,809 | +0.11(+0.52%) |
Aug 31, 2021 | 20.40 | 20.76 | 20.31 | 20.69 | 2,284,629 | +0.30(+1.45%) |
Aug 30, 2021 | 20.83 | 20.87 | 20.36 | 20.40 | 3,577,420 | -0.47(-2.27%) |
Aug 27, 2021 | 20.59 | 20.98 | 20.59 | 20.87 | 2,235,755 | +0.14(+0.69%) |
Aug 26, 2021 | 20.76 | 20.90 | 20.59 | 20.73 | 1,464,487 | -0.17(-0.81%) |
Aug 25, 2021 | 20.78 | 21.05 | 20.52 | 20.90 | 2,520,678 | +0.10(+0.47%) |
Aug 24, 2021 | 21.24 | 21.28 | 20.75 | 20.80 | 3,946,039 | -0.46(-2.15%) |
Aug 23, 2021 | 21.34 | 21.38 | 21.10 | 21.25 | 1,796,860 | +0.04(+0.21%) |
Aug 20, 2021 | 21.26 | 21.31 | 21.06 | 21.21 | 3,693,763 | -0.04(-0.21%) |
Aug 19, 2021 | 21.36 | 21.69 | 21.24 | 21.25 | 3,386,097 | -0.24(-1.12%) |
Aug 18, 2021 | 21.63 | 21.82 | 21.34 | 21.50 | 4,119,856 | +0.35(+1.65%) |
Aug 17, 2021 | 20.95 | 21.16 | 20.83 | 21.15 | 1,885,781 | -0.02(-0.08%) |
Aug 16, 2021 | 21.23 | 21.34 | 21.08 | 21.17 | 3,204,057 | -0.03(-0.13%) |
Aug 13, 2021 | 21.04 | 21.24 | 20.74 | 21.19 | 2,880,795 | +0.18(+0.85%) |
Aug 12, 2021 | 20.77 | 21.37 | 20.72 | 21.01 | 5,831,534 | +0.58(+2.84%) |
Aug 11, 2021 | 20.40 | 20.56 | 19.98 | 20.43 | 8,830,294 | +0.73(+3.72%) |
Aug 10, 2021 | 19.76 | 19.90 | 19.47 | 19.70 | 4,471,986 | -0.09(-0.45%) |
Aug 09, 2021 | 19.96 | 19.97 | 19.73 | 19.79 | 1,573,133 | -0.09(-0.45%) |
Aug 06, 2021 | 19.90 | 20.08 | 19.72 | 19.88 | 1,617,167 | -0.04(-0.18%) |
Aug 05, 2021 | 19.91 | 19.97 | 19.57 | 19.91 | 2,412,755 | -0.07(-0.36%) |
Aug 04, 2021 | 20.24 | 20.32 | 19.97 | 19.98 | 2,788,512 | -0.36(-1.76%) |
Aug 03, 2021 | 20.87 | 20.87 | 20.20 | 20.34 | 2,410,361 | -0.51(-2.44%) |