Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.55 | 23.67 | 23.24 | 23.39 | 278,677 | -0.18(-0.76%) |
Oct 28, 2021 | 23.45 | 23.58 | 23.31 | 23.57 | 133,307 | +0.11(+0.47%) |
Oct 27, 2021 | 23.52 | 23.72 | 23.37 | 23.46 | 74,366 | -0.17(-0.73%) |
Oct 26, 2021 | 23.90 | 23.64 | 47,959 | -0.22(-0.92%) | ||
Oct 25, 2021 | 23.69 | 23.98 | 23.64 | 23.85 | 67,481 | +0.18(+0.76%) |
Oct 22, 2021 | 23.67 | 23.81 | 23.42 | 23.67 | 53,733 | +0.05(+0.20%) |
Oct 21, 2021 | 24.39 | 24.41 | 23.55 | 23.63 | 140,581 | -0.78(-3.21%) |
Oct 20, 2021 | 24.07 | 24.41 | 23.85 | 24.41 | 83,452 | +0.35(+1.47%) |
Oct 19, 2021 | 23.91 | 24.13 | 23.84 | 24.06 | 94,247 | +0.24(+1.02%) |
Oct 18, 2021 | 23.84 | 24.08 | 23.68 | 23.82 | 92,125 | +0.12(+0.50%) |
Oct 15, 2021 | 23.65 | 23.89 | 23.55 | 23.70 | 114,160 | +0.18(+0.77%) |
Oct 14, 2021 | 23.33 | 23.57 | 23.27 | 23.52 | 119,086 | +0.33(+1.42%) |
Oct 13, 2021 | 22.91 | 23.19 | 22.65 | 23.19 | 66,456 | +0.37(+1.61%) |
Oct 12, 2021 | 22.60 | 22.86 | 22.40 | 22.82 | 89,900 | +0.32(+1.43%) |
Oct 11, 2021 | 22.50 | 22.85 | 22.50 | 22.50 | 101,287 | +0.24(+1.09%) |
Oct 08, 2021 | 21.94 | 22.33 | 21.94 | 22.26 | 65,837 | +0.38(+1.76%) |
Oct 07, 2021 | 21.52 | 22.08 | 21.52 | 21.87 | 48,632 | +0.29(+1.34%) |
Oct 06, 2021 | 21.78 | 21.78 | 21.12 | 21.58 | 33,806 | -0.27(-1.26%) |
Oct 05, 2021 | 22.14 | 22.38 | 21.69 | 21.86 | 66,391 | -0.07(-0.32%) |
Oct 04, 2021 | 21.94 | 22.26 | 21.84 | 21.93 | 101,411 | +0.16(+0.76%) |
Oct 01, 2021 | 21.32 | 21.80 | 21.26 | 21.76 | 46,792 | +0.53(+2.47%) |
Sep 30, 2021 | 21.43 | 21.53 | 21.18 | 21.24 | 45,553 | -0.14(-0.66%) |
Sep 29, 2021 | 21.15 | 21.43 | 21.11 | 21.38 | 52,202 | +0.07(+0.33%) |
Sep 28, 2021 | 21.74 | 21.84 | 21.26 | 21.31 | 34,635 | -0.31(-1.45%) |
Sep 27, 2021 | 21.22 | 21.73 | 21.22 | 21.62 | 85,904 | +0.50(+2.37%) |
Sep 24, 2021 | 21.23 | 21.39 | 21.11 | 21.12 | 33,760 | -0.16(-0.74%) |
Sep 23, 2021 | 20.97 | 21.47 | 20.90 | 21.28 | 75,192 | +0.45(+2.18%) |
Sep 22, 2021 | 20.61 | 21.08 | 20.61 | 20.82 | 57,560 | +0.35(+1.72%) |
Sep 21, 2021 | 20.54 | 20.66 | 20.22 | 20.47 | 68,524 | +0.08(+0.38%) |
Sep 20, 2021 | 20.76 | 20.76 | 20.01 | 20.39 | 128,434 | -0.49(-2.36%) |
Sep 17, 2021 | 21.03 | 21.21 | 20.85 | 20.88 | 37,150 | -0.27(-1.30%) |
Sep 16, 2021 | 21.22 | 21.24 | 20.92 | 21.16 | 49,432 | -0.05(-0.22%) |
Sep 15, 2021 | 20.99 | 21.51 | 20.99 | 21.21 | 66,974 | +0.32(+1.54%) |
Sep 14, 2021 | 21.24 | 21.41 | 20.87 | 20.88 | 35,931 | -0.20(-0.97%) |
Sep 13, 2021 | 21.01 | 21.29 | 21.01 | 21.09 | 31,797 | +0.20(+0.94%) |
Sep 10, 2021 | 21.22 | 21.30 | 20.89 | 20.89 | 105,401 | -0.16(-0.78%) |
Sep 09, 2021 | 21.09 | 21.22 | 20.74 | 21.06 | 24,474 | -0.03(-0.15%) |
Sep 08, 2021 | 21.25 | 21.39 | 21.06 | 21.09 | 43,046 | -0.16(-0.77%) |
Sep 07, 2021 | 21.38 | 21.68 | 21.20 | 21.25 | 44,228 | -0.14(-0.66%) |
Sep 03, 2021 | 21.51 | 21.70 | 21.39 | 21.39 | 40,370 | -0.13(-0.58%) |
Sep 02, 2021 | 21.39 | 21.68 | 21.39 | 21.52 | 62,940 | +0.27(+1.29%) |
Sep 01, 2021 | 21.03 | 21.28 | 20.90 | 21.24 | 29,347 | +0.24(+1.12%) |
Aug 31, 2021 | 20.96 | 21.19 | 20.87 | 21.01 | 38,333 | +0.04(+0.19%) |
Aug 30, 2021 | 21.33 | 21.33 | 20.92 | 20.97 | 42,712 | -0.24(-1.11%) |
Aug 27, 2021 | 20.74 | 21.28 | 20.74 | 21.21 | 84,276 | +0.61(+2.97%) |
Aug 26, 2021 | 20.77 | 20.92 | 20.59 | 20.59 | 160,658 | -0.25(-1.20%) |
Aug 25, 2021 | 20.78 | 21.03 | 20.70 | 20.85 | 154,309 | +0.11(+0.53%) |
Aug 24, 2021 | 20.80 | 20.90 | 20.66 | 20.74 | 85,955 | +0.09(+0.46%) |
Aug 23, 2021 | 20.62 | 20.98 | 20.62 | 20.64 | 48,325 | +0.29(+1.41%) |
Aug 20, 2021 | 20.15 | 20.49 | 20.14 | 20.36 | 44,729 | +0.13(+0.65%) |
Aug 19, 2021 | 20.44 | 20.44 | 20.01 | 20.22 | 42,518 | -0.46(-2.21%) |
Aug 18, 2021 | 21.04 | 21.04 | 20.63 | 20.68 | 57,231 | -0.35(-1.65%) |
Aug 17, 2021 | 21.00 | 21.26 | 20.75 | 21.03 | 34,944 | -0.08(-0.37%) |
Aug 16, 2021 | 21.04 | 21.16 | 20.90 | 21.11 | 41,286 | -0.17(-0.80%) |
Aug 13, 2021 | 21.49 | 21.56 | 21.24 | 21.28 | 44,818 | -0.20(-0.94%) |
Aug 12, 2021 | 21.26 | 21.48 | 20.85 | 21.48 | 41,295 | +0.26(+1.24%) |
Aug 11, 2021 | 20.87 | 21.31 | 20.74 | 21.21 | 86,811 | +0.29(+1.37%) |
Aug 10, 2021 | 20.52 | 20.96 | 20.49 | 20.93 | 90,794 | +0.53(+2.58%) |
Aug 09, 2021 | 20.29 | 20.40 | 20.15 | 20.40 | 59,683 | -0.09(-0.45%) |
Aug 06, 2021 | 20.46 | 20.62 | 20.42 | 20.49 | 51,221 | +0.23(+1.14%) |
Aug 05, 2021 | 20.42 | 20.79 | 20.25 | 20.26 | 45,539 | -0.14(-0.68%) |
Aug 04, 2021 | 20.49 | 20.73 | 20.35 | 20.40 | 87,903 | -0.24(-1.16%) |
Aug 03, 2021 | 20.46 | 20.66 | 20.06 | 20.64 | 64,195 | +0.14(+0.68%) |