Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.71 | 20.02 | 19.45 | 19.57 | 125,446 | -0.21(-1.06%) |
Oct 28, 2021 | 19.79 | 20.00 | 19.67 | 19.78 | 34,178 | +0.13(+0.66%) |
Oct 27, 2021 | 19.81 | 19.96 | 19.52 | 19.65 | 33,269 | -0.19(-0.96%) |
Oct 26, 2021 | 19.88 | 19.84 | 38,419 | +0.12(+0.61%) | ||
Oct 25, 2021 | 19.98 | 20.29 | 19.67 | 19.72 | 50,067 | -0.29(-1.45%) |
Oct 22, 2021 | 20.15 | 20.31 | 19.89 | 20.01 | 34,676 | -0.21(-1.04%) |
Oct 21, 2021 | 20.00 | 20.27 | 19.79 | 20.22 | 43,723 | +0.26(+1.30%) |
Oct 20, 2021 | 19.56 | 20.17 | 19.46 | 19.96 | 33,144 | +0.40(+2.04%) |
Oct 19, 2021 | 19.64 | 19.78 | 19.40 | 19.56 | 39,846 | -0.02(-0.10%) |
Oct 18, 2021 | 19.37 | 19.80 | 19.30 | 19.58 | 50,811 | +0.08(+0.41%) |
Oct 15, 2021 | 20.22 | 20.24 | 19.49 | 19.50 | 53,223 | -0.33(-1.66%) |
Oct 14, 2021 | 19.84 | 20.00 | 19.72 | 19.83 | 38,858 | +0.15(+0.76%) |
Oct 13, 2021 | 19.75 | 19.84 | 19.47 | 19.68 | 23,764 | -0.05(-0.25%) |
Oct 12, 2021 | 19.59 | 19.74 | 19.37 | 19.73 | 55,666 | +0.22(+1.13%) |
Oct 11, 2021 | 19.43 | 19.65 | 19.15 | 19.51 | 24,932 | +0.12(+0.62%) |
Oct 08, 2021 | 19.44 | 19.67 | 19.03 | 19.39 | 67,934 | -0.07(-0.36%) |
Oct 07, 2021 | 19.40 | 19.90 | 19.34 | 19.46 | 117,809 | +0.27(+1.41%) |
Oct 06, 2021 | 19.09 | 19.28 | 18.88 | 19.19 | 61,955 | -0.12(-0.62%) |
Oct 05, 2021 | 19.55 | 19.55 | 19.06 | 19.31 | 69,283 | -0.08(-0.41%) |
Oct 04, 2021 | 19.07 | 19.52 | 18.73 | 19.39 | 85,466 | +0.13(+0.67%) |
Oct 01, 2021 | 18.70 | 19.35 | 18.60 | 19.26 | 48,531 | +0.63(+3.38%) |
Sep 30, 2021 | 19.17 | 19.20 | 18.55 | 18.63 | 51,291 | -0.36(-1.90%) |
Sep 29, 2021 | 18.92 | 19.07 | 18.67 | 18.99 | 36,583 | +0.11(+0.58%) |
Sep 28, 2021 | 19.03 | 19.09 | 18.59 | 18.88 | 72,232 | -0.29(-1.51%) |
Sep 27, 2021 | 19.00 | 19.70 | 19.00 | 19.17 | 68,492 | +0.16(+0.84%) |
Sep 24, 2021 | 19.09 | 19.37 | 18.94 | 19.01 | 42,523 | -0.12(-0.63%) |
Sep 23, 2021 | 19.37 | 19.39 | 18.84 | 19.13 | 81,310 | +0.00(+0.00%) |
Sep 22, 2021 | 19.19 | 19.48 | 19.08 | 19.13 | 30,454 | +0.16(+0.84%) |
Sep 21, 2021 | 19.11 | 19.11 | 18.50 | 18.97 | 61,302 | +0.04(+0.21%) |
Sep 20, 2021 | 19.05 | 19.43 | 18.59 | 18.93 | 53,204 | -0.71(-3.62%) |
Sep 17, 2021 | 19.68 | 19.72 | 19.33 | 19.64 | 112,819 | +0.02(+0.10%) |
Sep 16, 2021 | 20.10 | 20.11 | 19.62 | 19.62 | 90,611 | -0.49(-2.44%) |
Sep 15, 2021 | 20.06 | 20.18 | 19.91 | 20.11 | 57,439 | +0.15(+0.75%) |
Sep 14, 2021 | 20.41 | 20.41 | 19.84 | 19.96 | 91,425 | -0.34(-1.67%) |
Sep 13, 2021 | 20.26 | 20.38 | 20.06 | 20.30 | 85,389 | +0.31(+1.55%) |
Sep 10, 2021 | 20.14 | 20.27 | 19.98 | 19.99 | 49,716 | +0.00(+0.00%) |
Sep 09, 2021 | 20.00 | 20.37 | 19.91 | 19.99 | 57,769 | -0.01(-0.05%) |
Sep 08, 2021 | 20.26 | 20.42 | 19.82 | 20.00 | 88,837 | -0.31(-1.53%) |
Sep 07, 2021 | 20.32 | 20.49 | 20.13 | 20.31 | 33,465 | -0.12(-0.59%) |
Sep 03, 2021 | 20.59 | 20.64 | 20.15 | 20.43 | 37,257 | -0.13(-0.63%) |
Sep 02, 2021 | 21.00 | 21.00 | 20.55 | 20.56 | 36,433 | -0.42(-2.00%) |
Sep 01, 2021 | 20.88 | 21.09 | 20.72 | 20.98 | 38,988 | +0.19(+0.91%) |
Aug 31, 2021 | 21.27 | 21.27 | 20.79 | 20.79 | 48,940 | -0.42(-1.98%) |
Aug 30, 2021 | 21.52 | 21.52 | 20.89 | 21.21 | 34,777 | -0.16(-0.75%) |
Aug 27, 2021 | 20.86 | 21.66 | 20.86 | 21.37 | 145,705 | +0.65(+3.14%) |
Aug 26, 2021 | 20.92 | 20.92 | 20.45 | 20.72 | 36,416 | -0.14(-0.67%) |
Aug 25, 2021 | 20.89 | 21.12 | 20.72 | 20.86 | 42,195 | +0.10(+0.48%) |
Aug 24, 2021 | 20.51 | 21.05 | 20.44 | 20.76 | 52,858 | +0.31(+1.52%) |
Aug 23, 2021 | 20.40 | 20.52 | 20.12 | 20.45 | 39,034 | +0.29(+1.44%) |
Aug 20, 2021 | 19.52 | 20.25 | 19.52 | 20.16 | 53,123 | +0.60(+3.07%) |
Aug 19, 2021 | 19.61 | 19.96 | 19.43 | 19.56 | 62,294 | -0.30(-1.51%) |
Aug 18, 2021 | 20.12 | 20.39 | 19.80 | 19.86 | 54,612 | -0.24(-1.19%) |
Aug 17, 2021 | 20.56 | 20.64 | 20.04 | 20.10 | 71,537 | -0.65(-3.13%) |
Aug 16, 2021 | 20.40 | 20.96 | 20.39 | 20.75 | 57,204 | +0.19(+0.92%) |
Aug 13, 2021 | 20.48 | 20.80 | 20.45 | 20.56 | 58,503 | +0.02(+0.10%) |
Aug 12, 2021 | 20.82 | 20.82 | 20.33 | 20.54 | 54,265 | -0.31(-1.49%) |
Aug 11, 2021 | 20.36 | 20.88 | 20.24 | 20.85 | 43,752 | +0.44(+2.16%) |
Aug 10, 2021 | 20.39 | 20.66 | 20.37 | 20.41 | 32,757 | -0.03(-0.15%) |
Aug 09, 2021 | 20.67 | 20.67 | 20.43 | 20.44 | 55,139 | -0.40(-1.92%) |
Aug 06, 2021 | 21.19 | 21.33 | 20.72 | 20.84 | 62,454 | -0.09(-0.43%) |
Aug 05, 2021 | 20.68 | 21.13 | 20.64 | 20.93 | 100,279 | +0.49(+2.40%) |
Aug 04, 2021 | 20.27 | 20.65 | 20.15 | 20.44 | 84,476 | -0.11(-0.54%) |
Aug 03, 2021 | 20.86 | 20.86 | 20.30 | 20.55 | 74,125 | -0.19(-0.92%) |