Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.67 | 21.67 | 21.60 | 21.65 | 7,422 | -0.02(-0.09%) |
Oct 28, 2021 | 21.67 | 21.72 | 21.61 | 21.67 | 10,504 | +0.05(+0.25%) |
Oct 27, 2021 | 21.59 | 21.61 | 21.59 | 21.61 | 6,492 | +0.02(+0.09%) |
Oct 26, 2021 | 21.55 | 21.64 | 21.60 | 9,522 | -0.00(-0.02%) | |
Oct 25, 2021 | 21.63 | 21.64 | 21.56 | 21.60 | 14,037 | +0.01(+0.06%) |
Oct 22, 2021 | 21.54 | 21.63 | 21.54 | 21.59 | 7,590 | -0.02(-0.09%) |
Oct 21, 2021 | 21.58 | 21.65 | 21.57 | 21.60 | 19,330 | -0.05(-0.22%) |
Oct 20, 2021 | 21.61 | 21.66 | 21.58 | 21.65 | 5,558 | +0.07(+0.35%) |
Oct 19, 2021 | 21.66 | 21.66 | 21.57 | 21.58 | 28,412 | -0.05(-0.23%) |
Oct 18, 2021 | 21.66 | 21.67 | 21.61 | 21.63 | 2,536 | -0.02(-0.11%) |
Oct 15, 2021 | 21.65 | 21.87 | 21.60 | 21.65 | 29,049 | +0.01(+0.04%) |
Oct 14, 2021 | 21.63 | 21.64 | 21.59 | 21.64 | 248,125 | +0.05(+0.23%) |
Oct 13, 2021 | 21.59 | 21.61 | 21.57 | 21.59 | 5,683 | +0.00(+0.02%) |
Oct 12, 2021 | 21.58 | 21.60 | 21.58 | 21.59 | 4,753 | -0.02(-0.08%) |
Oct 11, 2021 | 21.59 | 21.60 | 21.59 | 21.60 | 1,250 | -0.01(-0.04%) |
Oct 08, 2021 | 21.60 | 21.64 | 21.60 | 21.61 | 13,167 | -0.04(-0.17%) |
Oct 07, 2021 | 21.66 | 21.66 | 21.65 | 21.65 | 2,886 | -0.02(-0.09%) |
Oct 06, 2021 | 21.66 | 21.69 | 21.66 | 21.67 | 1,619 | -0.02(-0.08%) |
Oct 05, 2021 | 21.71 | 21.71 | 21.69 | 21.69 | 848 | -0.01(-0.04%) |
Oct 04, 2021 | 21.70 | 21.71 | 21.67 | 21.70 | 3,603 | +0.02(+0.09%) |
Oct 01, 2021 | 21.78 | 21.79 | 21.68 | 21.68 | 2,404 | +0.03(+0.13%) |
Sep 30, 2021 | 21.66 | 21.70 | 21.62 | 21.65 | 13,427 | -0.02(-0.08%) |
Sep 29, 2021 | 21.70 | 21.70 | 21.67 | 21.67 | 871 | +0.01(+0.04%) |
Sep 28, 2021 | 21.65 | 21.72 | 21.62 | 21.66 | 2,965 | +0.01(+0.04%) |
Sep 27, 2021 | 21.65 | 21.76 | 21.58 | 21.65 | 67,297 | -0.01(-0.04%) |
Sep 24, 2021 | 21.63 | 21.69 | 21.63 | 21.66 | 4,163 | -0.01(-0.04%) |
Sep 23, 2021 | 21.71 | 21.72 | 21.67 | 21.67 | 8,138 | -0.05(-0.21%) |
Sep 22, 2021 | 21.71 | 21.73 | 21.73 | 21.71 | 70 | -0.02(-0.08%) |
Sep 21, 2021 | 21.73 | 21.73 | 21.73 | 21.73 | 325 | +0.01(+0.04%) |
Sep 20, 2021 | 21.72 | 21.73 | 21.72 | 21.72 | 9,295 | +0.00(+0.00%) |
Sep 17, 2021 | 21.71 | 21.72 | 21.70 | 21.72 | 5,527 | +0.01(+0.04%) |
Sep 16, 2021 | 21.71 | 21.71 | 21.71 | 21.71 | 186 | -0.03(-0.13%) |
Sep 15, 2021 | 21.76 | 21.77 | 21.74 | 21.74 | 9,301 | +0.00(+0.02%) |
Sep 14, 2021 | 21.75 | 21.76 | 21.72 | 21.74 | 3,468 | -0.00(-0.02%) |
Sep 13, 2021 | 21.72 | 21.74 | 21.71 | 21.74 | 13,089 | +0.05(+0.22%) |
Sep 10, 2021 | 21.74 | 21.74 | 21.69 | 21.70 | 19,310 | -0.03(-0.13%) |
Sep 09, 2021 | 21.70 | 21.73 | 21.70 | 21.72 | 2,535 | -0.01(-0.04%) |
Sep 08, 2021 | 21.72 | 21.75 | 21.71 | 21.73 | 4,694 | +0.00(+0.01%) |
Sep 07, 2021 | 21.77 | 21.77 | 21.71 | 21.73 | 6,511 | -0.04(-0.18%) |
Sep 03, 2021 | 21.77 | 21.82 | 21.73 | 21.77 | 5,071 | +0.04(+0.19%) |
Sep 02, 2021 | 21.72 | 21.74 | 21.72 | 21.73 | 7,685 | +0.00(+0.02%) |
Sep 01, 2021 | 21.69 | 21.80 | 21.69 | 21.72 | 19,627 | +0.02(+0.11%) |
Aug 31, 2021 | 21.76 | 21.80 | 21.69 | 21.70 | 10,738 | -0.02(-0.08%) |
Aug 30, 2021 | 21.74 | 21.77 | 21.70 | 21.72 | 6,502 | -0.03(-0.13%) |
Aug 27, 2021 | 21.71 | 21.75 | 21.68 | 21.75 | 24,117 | +0.06(+0.28%) |
Aug 26, 2021 | 21.70 | 21.72 | 21.66 | 21.69 | 73,790 | -0.02(-0.08%) |
Aug 25, 2021 | 21.73 | 21.73 | 21.68 | 21.71 | 5,481 | +0.01(+0.04%) |
Aug 24, 2021 | 21.69 | 21.70 | 21.68 | 21.70 | 3,939 | +0.00(+0.00%) |
Aug 23, 2021 | 21.72 | 21.72 | 21.67 | 21.70 | 41,245 | -0.01(-0.04%) |
Aug 20, 2021 | 21.73 | 21.73 | 21.68 | 21.71 | 16,260 | +0.07(+0.34%) |
Aug 19, 2021 | 21.58 | 21.66 | 21.57 | 21.63 | 16,690 | -0.06(-0.30%) |
Aug 18, 2021 | 21.71 | 21.71 | 21.70 | 21.70 | 6,032 | -0.02(-0.08%) |
Aug 17, 2021 | 21.73 | 21.74 | 21.69 | 21.72 | 4,040 | -0.00(-0.02%) |
Aug 16, 2021 | 21.74 | 21.74 | 21.71 | 21.72 | 24,381 | +0.01(+0.06%) |
Aug 13, 2021 | 21.70 | 21.72 | 21.70 | 21.71 | 13,636 | +0.02(+0.11%) |
Aug 12, 2021 | 21.70 | 21.71 | 21.65 | 21.68 | 24,345 | +0.01(+0.04%) |
Aug 11, 2021 | 21.70 | 21.70 | 21.67 | 21.67 | 4,617 | +0.03(+0.12%) |
Aug 10, 2021 | 21.63 | 21.66 | 21.63 | 21.65 | 5,417 | -0.04(-0.18%) |
Aug 09, 2021 | 21.70 | 21.72 | 21.66 | 21.69 | 5,042 | -0.03(-0.13%) |
Aug 06, 2021 | 21.76 | 21.76 | 21.70 | 21.72 | 4,358 | -0.03(-0.13%) |
Aug 05, 2021 | 21.78 | 21.79 | 21.74 | 21.74 | 4,878 | -0.04(-0.17%) |
Aug 04, 2021 | 21.79 | 21.80 | 21.75 | 21.78 | 3,714 | +0.01(+0.04%) |
Aug 03, 2021 | 21.82 | 21.82 | 21.76 | 21.77 | 6,713 | -0.02(-0.11%) |