Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.23 | 20.29 | 19.85 | 19.87 | 2,143,684 | -0.48(-2.37%) |
Oct 28, 2021 | 20.43 | 20.53 | 20.25 | 20.35 | 1,897,874 | -0.15(-0.73%) |
Oct 27, 2021 | 20.93 | 20.90 | 20.44 | 20.50 | 3,787,366 | -0.27(-1.30%) |
Oct 26, 2021 | 20.81 | 20.77 | 4,763,426 | -0.20(-0.94%) | ||
Oct 25, 2021 | 20.65 | 21.03 | 20.63 | 20.97 | 1,672,100 | +0.56(+2.76%) |
Oct 22, 2021 | 20.32 | 20.53 | 19.85 | 20.40 | 1,541,248 | -0.08(-0.39%) |
Oct 21, 2021 | 20.71 | 20.75 | 20.21 | 20.48 | 1,381,119 | -0.67(-3.18%) |
Oct 20, 2021 | 21.03 | 21.30 | 20.93 | 21.16 | 840,107 | +0.20(+0.94%) |
Oct 19, 2021 | 21.25 | 21.26 | 20.86 | 20.96 | 1,399,013 | -0.48(-2.25%) |
Oct 18, 2021 | 21.31 | 21.52 | 21.16 | 21.44 | 822,983 | -0.20(-0.92%) |
Oct 15, 2021 | 21.12 | 21.65 | 21.12 | 21.64 | 1,679,462 | +0.55(+2.59%) |
Oct 14, 2021 | 21.16 | 21.20 | 21.02 | 21.09 | 1,911,093 | +0.01(+0.04%) |
Oct 13, 2021 | 20.93 | 21.13 | 20.77 | 21.09 | 1,250,919 | +0.20(+0.95%) |
Oct 12, 2021 | 20.89 | 21.02 | 20.85 | 20.89 | 1,200,952 | +0.06(+0.27%) |
Oct 11, 2021 | 21.09 | 21.20 | 20.83 | 20.83 | 741,395 | -0.21(-0.98%) |
Oct 08, 2021 | 21.19 | 21.27 | 20.99 | 21.04 | 3,185,938 | +0.14(+0.68%) |
Oct 07, 2021 | 20.97 | 21.12 | 20.88 | 20.89 | 2,385,740 | +0.00(+0.00%) |
Oct 06, 2021 | 20.60 | 20.94 | 20.43 | 20.89 | 1,223,177 | +0.00(+0.00%) |
Oct 05, 2021 | 20.99 | 21.18 | 20.89 | 20.89 | 628,846 | -0.10(-0.49%) |
Oct 04, 2021 | 21.09 | 21.34 | 20.95 | 21.00 | 1,529,952 | -0.48(-2.21%) |
Oct 01, 2021 | 21.31 | 21.54 | 21.16 | 21.47 | 1,152,620 | +0.45(+2.15%) |
Sep 30, 2021 | 21.19 | 21.31 | 20.96 | 21.02 | 2,234,499 | -0.04(-0.19%) |
Sep 29, 2021 | 21.12 | 21.31 | 20.95 | 21.06 | 1,021,175 | +0.04(+0.19%) |
Sep 28, 2021 | 21.60 | 21.61 | 20.97 | 21.02 | 1,148,974 | -0.72(-3.32%) |
Sep 27, 2021 | 21.62 | 21.89 | 21.54 | 21.74 | 1,623,975 | +0.11(+0.51%) |
Sep 24, 2021 | 21.62 | 21.78 | 21.61 | 21.63 | 1,232,517 | -0.29(-1.30%) |
Sep 23, 2021 | 21.72 | 22.08 | 21.72 | 21.92 | 2,255,649 | +0.21(+0.99%) |
Sep 22, 2021 | 21.66 | 21.98 | 21.61 | 21.70 | 1,689,644 | +0.37(+1.75%) |
Sep 21, 2021 | 21.19 | 21.44 | 21.02 | 21.33 | 2,979,783 | +0.27(+1.28%) |
Sep 20, 2021 | 21.24 | 21.24 | 20.75 | 21.06 | 1,957,842 | -0.59(-2.74%) |
Sep 17, 2021 | 21.99 | 21.99 | 21.59 | 21.66 | 1,135,667 | -0.54(-2.43%) |
Sep 16, 2021 | 22.18 | 22.22 | 21.96 | 22.19 | 753,625 | -0.24(-1.06%) |
Sep 15, 2021 | 22.38 | 22.48 | 22.29 | 22.43 | 803,992 | +0.02(+0.11%) |
Sep 14, 2021 | 22.71 | 22.71 | 22.36 | 22.41 | 1,518,898 | -0.17(-0.77%) |
Sep 13, 2021 | 22.61 | 22.76 | 22.52 | 22.58 | 1,649,987 | +0.25(+1.13%) |
Sep 10, 2021 | 22.61 | 22.69 | 22.30 | 22.33 | 1,109,056 | -0.05(-0.21%) |
Sep 09, 2021 | 22.09 | 22.54 | 21.87 | 22.38 | 2,847,674 | +0.37(+1.69%) |
Sep 08, 2021 | 22.68 | 22.72 | 21.99 | 22.00 | 1,546,973 | -1.00(-4.34%) |
Sep 07, 2021 | 23.05 | 23.37 | 22.96 | 23.00 | 1,081,793 | +0.03(+0.14%) |
Sep 03, 2021 | 23.09 | 23.19 | 22.91 | 22.97 | 1,194,797 | -0.08(-0.34%) |
Sep 02, 2021 | 23.25 | 23.41 | 22.99 | 23.05 | 2,129,468 | -0.32(-1.39%) |
Sep 01, 2021 | 23.49 | 23.60 | 23.33 | 23.37 | 1,066,693 | -0.06(-0.27%) |
Aug 31, 2021 | 23.66 | 23.76 | 23.34 | 23.44 | 1,497,762 | -0.05(-0.20%) |
Aug 30, 2021 | 23.50 | 23.60 | 23.30 | 23.49 | 1,638,878 | -0.08(-0.34%) |
Aug 27, 2021 | 23.12 | 23.56 | 23.07 | 23.56 | 2,010,716 | +0.57(+2.48%) |
Aug 26, 2021 | 23.20 | 23.31 | 22.95 | 22.99 | 1,518,138 | -0.44(-1.89%) |
Aug 25, 2021 | 23.14 | 23.44 | 23.01 | 23.44 | 1,620,804 | +0.24(+1.02%) |
Aug 24, 2021 | 22.87 | 23.30 | 22.82 | 23.20 | 1,997,573 | +0.67(+2.95%) |
Aug 23, 2021 | 22.49 | 22.58 | 22.37 | 22.53 | 1,117,491 | +0.16(+0.71%) |
Aug 20, 2021 | 22.00 | 22.40 | 21.96 | 22.38 | 3,014,513 | +0.12(+0.53%) |
Aug 19, 2021 | 22.18 | 22.38 | 22.03 | 22.26 | 2,556,549 | -0.40(-1.75%) |
Aug 18, 2021 | 22.90 | 23.09 | 22.64 | 22.65 | 1,863,734 | -0.43(-1.85%) |
Aug 17, 2021 | 22.99 | 23.24 | 22.72 | 23.08 | 1,031,551 | -0.13(-0.55%) |
Aug 16, 2021 | 23.50 | 23.50 | 23.18 | 23.21 | 733,240 | -0.44(-1.84%) |
Aug 13, 2021 | 23.50 | 23.72 | 23.39 | 23.64 | 1,077,815 | +0.15(+0.64%) |
Aug 12, 2021 | 23.65 | 23.72 | 23.45 | 23.49 | 2,039,946 | -0.32(-1.33%) |
Aug 11, 2021 | 23.67 | 23.87 | 23.54 | 23.81 | 1,453,351 | +0.13(+0.57%) |
Aug 10, 2021 | 23.54 | 23.84 | 23.47 | 23.68 | 911,802 | +0.13(+0.54%) |
Aug 09, 2021 | 23.61 | 23.71 | 23.35 | 23.55 | 1,037,154 | -0.08(-0.34%) |
Aug 06, 2021 | 23.68 | 23.75 | 23.47 | 23.63 | 1,654,833 | +0.06(+0.27%) |
Aug 05, 2021 | 23.87 | 24.04 | 23.50 | 23.56 | 1,937,296 | +0.03(+0.13%) |
Aug 04, 2021 | 23.86 | 23.86 | 23.33 | 23.53 | 2,090,944 | -0.34(-1.43%) |
Aug 03, 2021 | 23.48 | 23.92 | 23.22 | 23.87 | 2,212,947 | +0.20(+0.84%) |