Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.34 | 22.34 | 22.04 | 22.16 | 46,015 | -0.15(-0.66%) |
Oct 28, 2021 | 22.45 | 22.60 | 22.05 | 22.31 | 50,186 | +0.15(+0.67%) |
Oct 27, 2021 | 22.13 | 22.89 | 21.99 | 22.16 | 70,847 | -0.96(-4.14%) |
Oct 26, 2021 | 23.19 | 23.12 | 27,800 | -0.12(-0.52%) | ||
Oct 25, 2021 | 23.08 | 23.26 | 23.00 | 23.24 | 25,454 | +0.14(+0.60%) |
Oct 22, 2021 | 23.06 | 23.13 | 22.88 | 23.10 | 17,700 | +0.24(+1.05%) |
Oct 21, 2021 | 23.01 | 23.24 | 22.67 | 22.86 | 13,221 | -0.15(-0.64%) |
Oct 20, 2021 | 22.52 | 23.06 | 22.44 | 23.01 | 19,294 | +0.44(+1.96%) |
Oct 19, 2021 | 22.98 | 22.98 | 22.45 | 22.57 | 17,634 | -0.24(-1.05%) |
Oct 18, 2021 | 23.02 | 23.21 | 22.83 | 22.81 | 35,206 | -0.37(-1.59%) |
Oct 15, 2021 | 23.39 | 23.44 | 23.05 | 23.18 | 68,283 | +0.08(+0.36%) |
Oct 14, 2021 | 23.05 | 23.13 | 22.66 | 23.09 | 48,281 | +0.54(+2.40%) |
Oct 13, 2021 | 22.87 | 22.87 | 22.48 | 22.55 | 21,889 | -0.33(-1.44%) |
Oct 12, 2021 | 22.81 | 23.02 | 22.59 | 22.88 | 16,551 | +0.01(+0.04%) |
Oct 11, 2021 | 22.90 | 23.03 | 22.70 | 22.87 | 23,389 | -0.03(-0.12%) |
Oct 08, 2021 | 22.85 | 23.03 | 22.58 | 22.90 | 36,333 | -0.01(-0.04%) |
Oct 07, 2021 | 23.06 | 23.06 | 22.56 | 22.91 | 29,777 | +0.11(+0.48%) |
Oct 06, 2021 | 22.95 | 23.14 | 22.39 | 22.80 | 47,855 | -0.09(-0.40%) |
Oct 05, 2021 | 21.79 | 23.33 | 21.77 | 22.89 | 117,793 | +1.22(+5.62%) |
Oct 04, 2021 | 21.85 | 21.86 | 21.54 | 21.67 | 21,613 | -0.06(-0.30%) |
Oct 01, 2021 | 21.33 | 21.97 | 21.31 | 21.74 | 38,776 | +0.46(+2.15%) |
Sep 30, 2021 | 21.49 | 21.59 | 21.23 | 21.28 | 21,536 | -0.05(-0.26%) |
Sep 29, 2021 | 21.27 | 21.36 | 21.16 | 21.34 | 20,743 | +0.19(+0.91%) |
Sep 28, 2021 | 21.85 | 21.91 | 21.07 | 21.14 | 48,093 | -0.60(-2.78%) |
Sep 27, 2021 | 21.30 | 21.99 | 21.13 | 21.75 | 57,266 | +0.60(+2.86%) |
Sep 24, 2021 | 21.02 | 21.27 | 21.02 | 21.14 | 30,629 | +0.05(+0.22%) |
Sep 23, 2021 | 20.83 | 21.21 | 20.83 | 21.10 | 20,980 | +0.41(+1.99%) |
Sep 22, 2021 | 20.41 | 20.91 | 20.41 | 20.69 | 33,845 | +0.27(+1.35%) |
Sep 21, 2021 | 20.69 | 20.69 | 20.36 | 20.41 | 34,553 | -0.09(-0.45%) |
Sep 20, 2021 | 20.52 | 20.57 | 20.03 | 20.50 | 65,762 | -0.32(-1.54%) |
Sep 17, 2021 | 20.63 | 20.86 | 20.59 | 20.82 | 237,649 | +0.18(+0.89%) |
Sep 16, 2021 | 20.59 | 20.89 | 20.36 | 20.64 | 47,891 | +0.19(+0.94%) |
Sep 15, 2021 | 20.12 | 20.55 | 20.01 | 20.45 | 44,961 | +0.04(+0.18%) |
Sep 14, 2021 | 20.91 | 20.95 | 20.24 | 20.41 | 32,670 | -0.40(-1.94%) |
Sep 13, 2021 | 20.92 | 20.98 | 20.55 | 20.81 | 49,629 | +0.17(+0.84%) |
Sep 10, 2021 | 20.85 | 20.91 | 20.57 | 20.64 | 58,953 | +0.00(+0.00%) |
Sep 09, 2021 | 20.76 | 20.93 | 20.64 | 20.64 | 43,243 | -0.05(-0.27%) |
Sep 08, 2021 | 21.10 | 21.12 | 20.66 | 20.69 | 70,221 | -0.22(-1.05%) |
Sep 07, 2021 | 21.25 | 21.57 | 20.91 | 20.91 | 28,622 | -0.26(-1.21%) |
Sep 03, 2021 | 21.22 | 21.22 | 20.98 | 21.17 | 19,963 | -0.13(-0.60%) |
Sep 02, 2021 | 21.43 | 21.65 | 21.15 | 21.30 | 19,654 | +0.03(+0.13%) |
Sep 01, 2021 | 21.87 | 21.55 | 21.09 | 21.27 | 22,954 | -0.27(-1.28%) |
Aug 31, 2021 | 21.32 | 21.56 | 21.07 | 21.55 | 24,357 | +0.36(+1.69%) |
Aug 30, 2021 | 21.20 | 21.66 | 21.14 | 21.19 | 22,659 | -0.73(-3.34%) |
Aug 27, 2021 | 21.11 | 21.96 | 21.11 | 21.92 | 35,810 | +0.93(+4.41%) |
Aug 26, 2021 | 21.32 | 21.32 | 20.93 | 21.00 | 44,302 | -0.16(-0.74%) |
Aug 25, 2021 | 21.49 | 21.61 | 21.15 | 21.15 | 31,644 | -0.25(-1.16%) |
Aug 24, 2021 | 21.23 | 21.65 | 21.23 | 21.40 | 23,648 | +0.05(+0.21%) |
Aug 23, 2021 | 21.28 | 21.46 | 21.15 | 21.35 | 23,018 | +0.27(+1.26%) |
Aug 20, 2021 | 21.06 | 21.34 | 20.91 | 21.09 | 33,762 | -0.13(-0.60%) |
Aug 19, 2021 | 21.12 | 21.26 | 20.77 | 21.22 | 34,470 | +0.06(+0.30%) |
Aug 18, 2021 | 21.23 | 21.48 | 21.00 | 21.15 | 17,912 | -0.19(-0.90%) |
Aug 17, 2021 | 21.52 | 21.52 | 21.14 | 21.34 | 19,878 | -0.42(-1.94%) |
Aug 16, 2021 | 21.69 | 22.15 | 21.20 | 21.77 | 24,613 | -0.05(-0.21%) |
Aug 13, 2021 | 21.89 | 22.02 | 21.65 | 21.81 | 18,956 | -0.15(-0.67%) |
Aug 12, 2021 | 22.03 | 22.22 | 21.78 | 21.96 | 40,300 | -0.04(-0.17%) |
Aug 11, 2021 | 21.30 | 22.08 | 21.28 | 22.00 | 74,234 | +0.51(+2.39%) |
Aug 10, 2021 | 21.27 | 21.48 | 21.25 | 21.48 | 12,228 | +0.16(+0.77%) |
Aug 09, 2021 | 21.31 | 21.53 | 21.25 | 21.32 | 16,595 | -0.16(-0.73%) |
Aug 06, 2021 | 21.39 | 21.71 | 21.24 | 21.47 | 34,498 | +0.32(+1.52%) |
Aug 05, 2021 | 20.97 | 21.17 | 20.97 | 21.15 | 18,831 | +0.19(+0.92%) |
Aug 04, 2021 | 20.83 | 21.16 | 20.83 | 20.96 | 34,966 | -0.11(-0.52%) |
Aug 03, 2021 | 20.91 | 21.28 | 20.76 | 21.07 | 44,569 | +0.16(+0.79%) |