Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.21 | 21.21 | 20.80 | 20.95 | 12,322 | -0.26(-1.23%) |
Oct 28, 2021 | 21.56 | 21.57 | 21.10 | 21.21 | 19,930 | -0.45(-2.08%) |
Oct 27, 2021 | 21.62 | 21.75 | 21.50 | 21.66 | 5,105 | +0.07(+0.32%) |
Oct 26, 2021 | 21.44 | 21.59 | 32,014 | +0.15(+0.70%) | ||
Oct 25, 2021 | 21.30 | 21.68 | 21.30 | 21.44 | 21,661 | +0.06(+0.28%) |
Oct 22, 2021 | 21.24 | 21.71 | 21.03 | 21.38 | 7,346 | -0.05(-0.23%) |
Oct 21, 2021 | 21.16 | 21.43 | 21.16 | 21.43 | 3,348 | -0.01(-0.05%) |
Oct 20, 2021 | 21.69 | 21.95 | 21.20 | 21.44 | 31,350 | +0.14(+0.66%) |
Oct 19, 2021 | 21.47 | 21.80 | 21.09 | 21.30 | 26,037 | -0.12(-0.56%) |
Oct 18, 2021 | 21.45 | 21.60 | 20.59 | 21.42 | 29,540 | -0.18(-0.83%) |
Oct 15, 2021 | 21.48 | 21.94 | 21.01 | 21.60 | 8,769 | +0.59(+2.81%) |
Oct 14, 2021 | 21.46 | 21.89 | 21.01 | 21.01 | 34,429 | -0.14(-0.69%) |
Oct 13, 2021 | 20.87 | 21.21 | 20.85 | 21.16 | 12,395 | -0.27(-1.28%) |
Oct 12, 2021 | 21.11 | 21.53 | 20.90 | 21.43 | 26,877 | +0.56(+2.68%) |
Oct 11, 2021 | 21.56 | 21.72 | 20.49 | 20.87 | 17,951 | -0.59(-2.75%) |
Oct 08, 2021 | 21.84 | 21.84 | 21.45 | 21.46 | 9,945 | -0.41(-1.90%) |
Oct 07, 2021 | 21.95 | 21.95 | 21.80 | 21.88 | 8,624 | -0.11(-0.52%) |
Oct 06, 2021 | 22.12 | 22.23 | 21.80 | 21.99 | 18,624 | -0.25(-1.12%) |
Oct 05, 2021 | 22.03 | 22.42 | 21.75 | 22.24 | 70,448 | +0.25(+1.14%) |
Oct 04, 2021 | 23.06 | 23.06 | 21.99 | 21.99 | 20,700 | -0.99(-4.31%) |
Oct 01, 2021 | 22.55 | 23.94 | 22.38 | 22.98 | 48,682 | +0.34(+1.50%) |
Sep 30, 2021 | 23.06 | 23.23 | 22.38 | 22.64 | 46,000 | -0.36(-1.57%) |
Sep 29, 2021 | 23.77 | 23.77 | 22.91 | 23.00 | 118,060 | -0.59(-2.50%) |
Sep 28, 2021 | 24.50 | 24.88 | 23.58 | 23.59 | 26,162 | -0.89(-3.64%) |
Sep 27, 2021 | 23.84 | 24.90 | 23.84 | 24.48 | 25,761 | +0.74(+3.12%) |
Sep 24, 2021 | 24.30 | 24.51 | 23.74 | 23.74 | 6,324 | -0.36(-1.49%) |
Sep 23, 2021 | 23.51 | 24.10 | 23.51 | 24.10 | 10,432 | +0.59(+2.51%) |
Sep 22, 2021 | 23.16 | 24.09 | 23.16 | 23.51 | 22,169 | +0.35(+1.51%) |
Sep 21, 2021 | 23.47 | 23.81 | 22.69 | 23.16 | 15,329 | -0.03(-0.13%) |
Sep 20, 2021 | 24.39 | 24.39 | 23.11 | 23.19 | 18,628 | -1.69(-6.79%) |
Sep 17, 2021 | 24.16 | 24.88 | 24.03 | 24.88 | 19,327 | +0.74(+3.07%) |
Sep 16, 2021 | 24.94 | 25.00 | 23.85 | 24.14 | 16,004 | -0.46(-1.87%) |
Sep 15, 2021 | 24.73 | 25.18 | 24.34 | 24.60 | 19,966 | +0.01(+0.04%) |
Sep 14, 2021 | 24.31 | 24.94 | 24.31 | 24.59 | 11,344 | +0.09(+0.37%) |
Sep 13, 2021 | 24.56 | 24.84 | 23.89 | 24.50 | 17,305 | +0.00(+0.00%) |
Sep 10, 2021 | 24.00 | 24.55 | 23.61 | 24.50 | 19,947 | +0.50(+2.08%) |
Sep 09, 2021 | 23.16 | 24.00 | 23.16 | 24.00 | 8,531 | +0.00(+0.00%) |
Sep 08, 2021 | 23.08 | 24.40 | 23.08 | 24.00 | 17,101 | +0.71(+3.05%) |
Sep 07, 2021 | 22.75 | 23.29 | 22.57 | 23.29 | 41,069 | +0.72(+3.19%) |
Sep 03, 2021 | 22.99 | 23.19 | 22.25 | 22.57 | 13,853 | -0.49(-2.12%) |
Sep 02, 2021 | 24.15 | 24.29 | 22.98 | 23.06 | 26,671 | -0.52(-2.21%) |
Sep 01, 2021 | 23.91 | 24.16 | 23.04 | 23.58 | 20,094 | -0.48(-2.00%) |
Aug 31, 2021 | 25.15 | 25.15 | 23.62 | 24.06 | 28,573 | -1.40(-5.50%) |
Aug 30, 2021 | 23.90 | 25.61 | 23.90 | 25.46 | 24,281 | +1.61(+6.75%) |
Aug 27, 2021 | 22.52 | 23.99 | 22.52 | 23.85 | 23,077 | +1.07(+4.70%) |
Aug 26, 2021 | 23.11 | 23.18 | 22.32 | 22.78 | 24,076 | +0.53(+2.38%) |
Aug 25, 2021 | 23.13 | 23.26 | 22.25 | 22.25 | 16,614 | -0.65(-2.84%) |
Aug 24, 2021 | 23.21 | 23.75 | 22.62 | 22.90 | 29,017 | -0.35(-1.51%) |
Aug 23, 2021 | 23.62 | 23.93 | 23.25 | 23.25 | 15,485 | -0.06(-0.26%) |
Aug 20, 2021 | 22.74 | 23.75 | 22.55 | 23.31 | 17,329 | +0.67(+2.96%) |
Aug 19, 2021 | 22.97 | 23.08 | 22.59 | 22.64 | 12,268 | -0.41(-1.78%) |
Aug 18, 2021 | 24.36 | 24.36 | 23.05 | 23.05 | 16,188 | -1.04(-4.32%) |
Aug 17, 2021 | 24.53 | 25.22 | 24.00 | 24.09 | 25,063 | -0.51(-2.07%) |
Aug 16, 2021 | 24.14 | 24.82 | 23.95 | 24.60 | 8,365 | +0.22(+0.90%) |
Aug 13, 2021 | 26.00 | 26.07 | 24.38 | 24.38 | 23,238 | -1.62(-6.23%) |
Aug 12, 2021 | 26.25 | 26.26 | 25.94 | 26.00 | 17,731 | -0.04(-0.15%) |
Aug 11, 2021 | 27.00 | 27.00 | 25.95 | 26.04 | 21,205 | -0.79(-2.94%) |
Aug 10, 2021 | 26.90 | 27.50 | 26.89 | 26.83 | 19,957 | -0.27(-1.00%) |
Aug 09, 2021 | 27.15 | 27.64 | 26.90 | 27.10 | 15,601 | +0.60(+2.26%) |
Aug 06, 2021 | 26.00 | 26.96 | 26.00 | 26.50 | 45,098 | +0.57(+2.20%) |
Aug 05, 2021 | 29.16 | 29.16 | 25.77 | 25.93 | 61,040 | -1.58(-5.74%) |
Aug 04, 2021 | 29.87 | 29.98 | 27.34 | 27.51 | 63,102 | -2.34(-7.84%) |
Aug 03, 2021 | 28.67 | 30.08 | 28.67 | 29.85 | 27,686 | +0.74(+2.54%) |