Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.09 | 21.09 | 20.92 | 20.96 | 127,638 | -0.31(-1.44%) |
Oct 28, 2021 | 21.06 | 21.32 | 21.04 | 21.27 | 231,780 | +0.39(+1.88%) |
Oct 27, 2021 | 20.98 | 21.00 | 20.88 | 20.88 | 123,851 | +0.09(+0.41%) |
Oct 26, 2021 | 20.94 | 20.79 | 85,866 | -0.06(-0.28%) | ||
Oct 25, 2021 | 20.77 | 20.90 | 20.73 | 20.85 | 55,279 | +0.02(+0.09%) |
Oct 22, 2021 | 20.93 | 20.95 | 20.76 | 20.83 | 122,451 | -0.05(-0.23%) |
Oct 21, 2021 | 20.83 | 20.95 | 20.83 | 20.88 | 127,151 | +0.00(+0.00%) |
Oct 20, 2021 | 20.77 | 20.96 | 20.77 | 20.88 | 170,558 | +0.39(+1.92%) |
Oct 19, 2021 | 20.28 | 20.50 | 20.28 | 20.49 | 91,737 | +0.43(+2.15%) |
Oct 18, 2021 | 20.13 | 20.13 | 20.03 | 20.05 | 93,096 | -0.26(-1.27%) |
Oct 15, 2021 | 20.24 | 20.38 | 20.24 | 20.31 | 74,670 | +0.21(+1.05%) |
Oct 14, 2021 | 20.23 | 20.27 | 20.08 | 20.10 | 141,387 | -0.10(-0.47%) |
Oct 13, 2021 | 19.80 | 20.21 | 19.80 | 20.20 | 176,497 | +0.60(+3.08%) |
Oct 12, 2021 | 19.32 | 19.61 | 19.32 | 19.59 | 128,582 | +0.54(+2.82%) |
Oct 11, 2021 | 19.09 | 19.20 | 19.03 | 19.06 | 129,970 | -0.22(-1.14%) |
Oct 08, 2021 | 19.46 | 19.46 | 19.28 | 19.28 | 111,309 | -0.45(-2.28%) |
Oct 07, 2021 | 19.65 | 19.79 | 19.65 | 19.73 | 213,410 | +0.15(+0.78%) |
Oct 06, 2021 | 19.32 | 19.59 | 19.27 | 19.57 | 121,951 | -0.04(-0.20%) |
Oct 05, 2021 | 19.57 | 19.70 | 19.50 | 19.61 | 189,833 | +0.07(+0.34%) |
Oct 04, 2021 | 19.66 | 19.68 | 19.48 | 19.55 | 85,595 | -0.43(-2.16%) |
Oct 01, 2021 | 20.01 | 20.12 | 19.79 | 19.98 | 98,152 | -0.06(-0.29%) |
Sep 30, 2021 | 20.23 | 20.23 | 19.96 | 20.03 | 67,659 | -0.09(-0.43%) |
Sep 29, 2021 | 20.31 | 20.31 | 20.07 | 20.12 | 293,931 | -0.17(-0.85%) |
Sep 28, 2021 | 20.45 | 20.47 | 20.25 | 20.29 | 79,348 | -0.28(-1.35%) |
Sep 27, 2021 | 20.42 | 20.66 | 20.42 | 20.57 | 71,180 | +0.04(+0.19%) |
Sep 24, 2021 | 20.71 | 20.75 | 20.53 | 20.53 | 69,701 | -0.36(-1.74%) |
Sep 23, 2021 | 20.79 | 20.93 | 20.79 | 20.90 | 105,279 | +0.41(+1.98%) |
Sep 22, 2021 | 20.31 | 20.60 | 20.28 | 20.49 | 92,797 | +0.22(+1.08%) |
Sep 21, 2021 | 20.27 | 20.39 | 20.22 | 20.27 | 95,054 | +0.32(+1.62%) |
Sep 20, 2021 | 20.04 | 20.06 | 19.77 | 19.95 | 181,652 | -0.36(-1.78%) |
Sep 17, 2021 | 20.30 | 20.43 | 20.21 | 20.31 | 67,752 | -0.08(-0.37%) |
Sep 16, 2021 | 20.40 | 20.47 | 20.30 | 20.39 | 77,185 | -0.23(-1.11%) |
Sep 15, 2021 | 20.65 | 20.65 | 20.54 | 20.62 | 59,520 | -0.13(-0.64%) |
Sep 14, 2021 | 20.90 | 20.90 | 20.72 | 20.75 | 57,578 | -0.17(-0.82%) |
Sep 13, 2021 | 20.82 | 20.92 | 20.77 | 20.92 | 132,430 | +0.30(+1.48%) |
Sep 10, 2021 | 20.88 | 20.88 | 20.62 | 20.62 | 104,462 | -0.32(-1.55%) |
Sep 09, 2021 | 20.96 | 21.03 | 20.83 | 20.94 | 104,327 | -0.04(-0.18%) |
Sep 08, 2021 | 21.08 | 21.23 | 20.97 | 20.98 | 117,781 | -0.26(-1.21%) |
Sep 07, 2021 | 21.35 | 21.38 | 21.23 | 21.23 | 151,483 | -0.22(-1.02%) |
Sep 03, 2021 | 21.42 | 21.51 | 21.39 | 21.45 | 142,189 | +0.08(+0.36%) |
Sep 02, 2021 | 21.25 | 21.45 | 21.22 | 21.38 | 94,391 | +0.30(+1.40%) |
Sep 01, 2021 | 21.00 | 21.15 | 20.99 | 21.08 | 78,633 | +0.10(+0.45%) |
Aug 31, 2021 | 21.03 | 21.05 | 20.92 | 20.99 | 73,931 | -0.05(-0.23%) |
Aug 30, 2021 | 21.07 | 21.10 | 20.95 | 21.03 | 189,427 | +0.30(+1.42%) |
Aug 27, 2021 | 20.58 | 20.80 | 20.55 | 20.74 | 58,493 | +0.10(+0.46%) |
Aug 26, 2021 | 20.81 | 20.81 | 20.64 | 20.64 | 62,194 | -0.28(-1.32%) |
Aug 25, 2021 | 20.92 | 20.96 | 20.85 | 20.92 | 176,870 | -0.02(-0.09%) |
Aug 24, 2021 | 20.89 | 20.97 | 20.83 | 20.94 | 66,964 | +0.11(+0.55%) |
Aug 23, 2021 | 20.73 | 20.84 | 20.71 | 20.83 | 98,896 | +0.31(+1.53%) |
Aug 20, 2021 | 20.23 | 20.51 | 20.23 | 20.51 | 61,230 | +0.30(+1.46%) |
Aug 19, 2021 | 20.22 | 20.33 | 20.18 | 20.22 | 91,367 | -0.08(-0.38%) |
Aug 18, 2021 | 20.26 | 20.38 | 20.23 | 20.29 | 412,794 | +0.25(+1.24%) |
Aug 17, 2021 | 20.02 | 20.09 | 19.93 | 20.04 | 120,491 | -0.18(-0.89%) |
Aug 16, 2021 | 20.23 | 20.28 | 20.19 | 20.23 | 83,740 | -0.18(-0.89%) |
Aug 13, 2021 | 20.37 | 20.47 | 20.32 | 20.41 | 76,505 | +0.15(+0.75%) |
Aug 12, 2021 | 20.44 | 20.44 | 20.19 | 20.25 | 97,690 | -0.38(-1.85%) |
Aug 11, 2021 | 20.65 | 20.66 | 20.57 | 20.63 | 75,751 | +0.13(+0.65%) |
Aug 10, 2021 | 20.66 | 20.68 | 20.50 | 20.50 | 121,584 | -0.08(-0.37%) |
Aug 09, 2021 | 20.64 | 20.68 | 20.56 | 20.58 | 88,356 | +0.05(+0.23%) |
Aug 06, 2021 | 20.63 | 20.64 | 20.53 | 20.53 | 64,758 | -0.12(-0.60%) |
Aug 05, 2021 | 20.58 | 20.68 | 20.58 | 20.65 | 54,643 | +0.04(+0.18%) |
Aug 04, 2021 | 20.61 | 20.71 | 20.55 | 20.62 | 80,435 | +0.02(+0.09%) |
Aug 03, 2021 | 20.58 | 20.62 | 20.50 | 20.60 | 97,057 | +0.02(+0.09%) |