Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.98 | 22.98 | 22.96 | 22.97 | 2,013,135 | -0.03(-0.11%) |
Oct 28, 2021 | 22.98 | 22.99 | 22.97 | 22.99 | 3,588,477 | +0.02(+0.07%) |
Oct 27, 2021 | 22.98 | 22.99 | 22.96 | 22.98 | 3,255,715 | -0.02(-0.07%) |
Oct 26, 2021 | 22.98 | 22.99 | 3,570,541 | +0.01(+0.04%) | ||
Oct 25, 2021 | 22.97 | 22.98 | 22.93 | 22.98 | 2,494,642 | +0.03(+0.15%) |
Oct 22, 2021 | 22.98 | 22.98 | 22.93 | 22.95 | 3,952,680 | -0.02(-0.07%) |
Oct 21, 2021 | 23.02 | 23.02 | 22.97 | 22.97 | 3,616,929 | -0.04(-0.18%) |
Oct 20, 2021 | 23.00 | 23.01 | 22.99 | 23.01 | 1,444,760 | +0.03(+0.11%) |
Oct 19, 2021 | 22.98 | 22.99 | 22.98 | 22.98 | 1,710,761 | +0.02(+0.07%) |
Oct 18, 2021 | 22.96 | 22.98 | 22.94 | 22.97 | 4,320,163 | -0.01(-0.04%) |
Oct 15, 2021 | 23.02 | 23.02 | 22.98 | 22.98 | 3,151,042 | -0.03(-0.15%) |
Oct 14, 2021 | 22.94 | 23.01 | 22.94 | 23.01 | 11,626,922 | +0.09(+0.40%) |
Oct 13, 2021 | 22.89 | 22.92 | 22.88 | 22.92 | 5,403,717 | +0.03(+0.11%) |
Oct 12, 2021 | 22.87 | 22.90 | 22.87 | 22.89 | 3,409,314 | +0.04(+0.18%) |
Oct 11, 2021 | 22.92 | 22.92 | 22.85 | 22.85 | 2,595,134 | -0.05(-0.22%) |
Oct 08, 2021 | 22.95 | 22.95 | 22.89 | 22.90 | 4,687,694 | -0.03(-0.15%) |
Oct 07, 2021 | 22.95 | 22.98 | 22.92 | 22.93 | 4,740,464 | +0.01(+0.04%) |
Oct 06, 2021 | 22.89 | 22.94 | 22.88 | 22.92 | 4,453,004 | -0.02(-0.07%) |
Oct 05, 2021 | 22.95 | 22.98 | 22.92 | 22.94 | 2,361,608 | +0.01(+0.04%) |
Oct 04, 2021 | 23.00 | 23.00 | 22.93 | 22.93 | 4,604,568 | -0.04(-0.18%) |
Oct 01, 2021 | 22.98 | 23.00 | 22.95 | 22.98 | 5,586,356 | +0.02(+0.08%) |
Sep 30, 2021 | 22.99 | 23.00 | 22.94 | 22.96 | 6,276,154 | -0.03(-0.11%) |
Sep 29, 2021 | 22.97 | 22.99 | 22.97 | 22.98 | 9,305,781 | +0.04(+0.18%) |
Sep 28, 2021 | 22.98 | 22.99 | 22.95 | 22.94 | 4,981,672 | -0.08(-0.33%) |
Sep 27, 2021 | 23.02 | 23.02 | 22.98 | 23.02 | 4,051,031 | +0.01(+0.04%) |
Sep 24, 2021 | 23.01 | 23.02 | 22.99 | 23.01 | 4,424,324 | -0.01(-0.04%) |
Sep 23, 2021 | 23.01 | 23.03 | 23.01 | 23.02 | 4,244,153 | +0.02(+0.07%) |
Sep 22, 2021 | 23.00 | 23.02 | 22.98 | 23.00 | 3,152,400 | +0.02(+0.07%) |
Sep 21, 2021 | 22.98 | 22.99 | 22.95 | 22.98 | 5,659,175 | +0.02(+0.07%) |
Sep 20, 2021 | 22.93 | 22.97 | 22.93 | 22.97 | 10,410,298 | -0.03(-0.15%) |
Sep 17, 2021 | 23.02 | 23.02 | 23.00 | 23.00 | 2,277,137 | -0.03(-0.11%) |
Sep 16, 2021 | 23.03 | 23.03 | 23.00 | 23.02 | 2,478,263 | -0.01(-0.04%) |
Sep 15, 2021 | 23.00 | 23.03 | 23.00 | 23.03 | 4,004,510 | +0.05(+0.22%) |
Sep 14, 2021 | 23.00 | 23.02 | 22.98 | 22.98 | 2,863,094 | -0.02(-0.07%) |
Sep 13, 2021 | 22.99 | 23.01 | 22.97 | 23.00 | 3,657,618 | +0.04(+0.18%) |
Sep 10, 2021 | 23.01 | 23.02 | 22.96 | 22.96 | 2,398,451 | -0.03(-0.11%) |
Sep 09, 2021 | 23.00 | 23.00 | 22.97 | 22.98 | 3,693,133 | +0.00(+0.00%) |
Sep 08, 2021 | 22.97 | 22.98 | 22.95 | 22.98 | 4,395,921 | +0.03(+0.15%) |
Sep 07, 2021 | 23.01 | 23.01 | 22.95 | 22.95 | 5,056,107 | -0.06(-0.26%) |
Sep 03, 2021 | 22.99 | 23.01 | 22.97 | 23.01 | 3,882,784 | +0.01(+0.04%) |
Sep 02, 2021 | 22.98 | 23.00 | 22.97 | 23.00 | 5,099,819 | +0.03(+0.15%) |
Sep 01, 2021 | 22.97 | 22.98 | 22.95 | 22.97 | 4,833,632 | +0.02(+0.07%) |
Aug 31, 2021 | 22.95 | 22.95 | 22.93 | 22.95 | 3,510,388 | +0.01(+0.04%) |
Aug 30, 2021 | 22.93 | 22.96 | 22.93 | 22.94 | 4,672,784 | +0.02(+0.07%) |
Aug 27, 2021 | 22.88 | 22.93 | 22.88 | 22.92 | 1,945,896 | +0.04(+0.18%) |
Aug 26, 2021 | 22.87 | 22.89 | 22.85 | 22.88 | 6,423,567 | +0.00(+0.00%) |
Aug 25, 2021 | 22.87 | 22.89 | 22.87 | 22.88 | 6,523,926 | +0.02(+0.07%) |
Aug 24, 2021 | 22.86 | 22.87 | 22.84 | 22.87 | 5,418,926 | +0.04(+0.18%) |
Aug 23, 2021 | 22.81 | 22.84 | 22.80 | 22.82 | 4,810,390 | +0.05(+0.22%) |
Aug 20, 2021 | 22.77 | 22.81 | 22.76 | 22.77 | 9,115,495 | +0.02(+0.07%) |
Aug 19, 2021 | 22.77 | 22.79 | 22.75 | 22.76 | 6,571,202 | -0.03(-0.11%) |
Aug 18, 2021 | 22.82 | 22.82 | 22.77 | 22.78 | 4,099,359 | -0.03(-0.15%) |
Aug 17, 2021 | 22.81 | 22.82 | 22.78 | 22.82 | 4,372,450 | -0.03(-0.11%) |
Aug 16, 2021 | 22.82 | 22.84 | 22.81 | 22.84 | 5,819,184 | +0.02(+0.07%) |
Aug 13, 2021 | 22.82 | 22.83 | 22.81 | 22.82 | 1,580,945 | +0.01(+0.04%) |
Aug 12, 2021 | 22.81 | 22.82 | 22.79 | 22.82 | 2,969,350 | +0.02(+0.07%) |
Aug 11, 2021 | 22.76 | 22.80 | 22.76 | 22.80 | 4,938,993 | +0.04(+0.18%) |
Aug 10, 2021 | 22.78 | 22.79 | 22.75 | 22.76 | 5,262,327 | -0.02(-0.07%) |
Aug 09, 2021 | 22.80 | 22.82 | 22.77 | 22.77 | 2,911,592 | -0.05(-0.22%) |
Aug 06, 2021 | 22.83 | 22.84 | 22.81 | 22.82 | 7,890,592 | +0.02(+0.07%) |
Aug 05, 2021 | 22.79 | 22.82 | 22.79 | 22.81 | 3,458,156 | +0.03(+0.11%) |
Aug 04, 2021 | 22.82 | 22.82 | 22.77 | 22.78 | 2,406,283 | -0.03(-0.15%) |
Aug 03, 2021 | 22.84 | 22.84 | 22.81 | 22.82 | 4,700,199 | +0.01(+0.04%) |