Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.84 | 22.92 | 22.83 | 22.92 | 466,621 | +0.00(+0.00%) |
Oct 28, 2021 | 22.86 | 22.92 | 22.81 | 22.92 | 421,074 | +0.06(+0.25%) |
Oct 27, 2021 | 22.83 | 22.87 | 22.79 | 22.86 | 480,963 | +0.06(+0.25%) |
Oct 26, 2021 | 22.82 | 22.81 | 520,842 | +0.03(+0.14%) | ||
Oct 25, 2021 | 22.77 | 22.78 | 22.63 | 22.77 | 628,324 | +0.12(+0.54%) |
Oct 22, 2021 | 22.73 | 22.74 | 22.58 | 22.65 | 578,013 | -0.08(-0.36%) |
Oct 21, 2021 | 22.68 | 22.74 | 22.63 | 22.73 | 290,879 | +0.10(+0.43%) |
Oct 20, 2021 | 22.69 | 22.73 | 22.61 | 22.64 | 707,075 | -0.04(-0.18%) |
Oct 19, 2021 | 22.67 | 22.68 | 22.61 | 22.68 | 558,570 | +0.07(+0.32%) |
Oct 18, 2021 | 22.40 | 22.60 | 22.35 | 22.60 | 793,884 | +0.19(+0.83%) |
Oct 15, 2021 | 22.44 | 22.44 | 22.32 | 22.42 | 1,256,455 | +0.03(+0.15%) |
Oct 14, 2021 | 22.19 | 22.38 | 22.13 | 22.38 | 424,022 | +0.32(+1.47%) |
Oct 13, 2021 | 22.12 | 22.12 | 21.96 | 22.06 | 404,637 | +0.05(+0.22%) |
Oct 12, 2021 | 22.15 | 22.15 | 21.97 | 22.01 | 368,987 | -0.08(-0.37%) |
Oct 11, 2021 | 22.21 | 22.26 | 22.04 | 22.09 | 526,580 | -0.11(-0.51%) |
Oct 08, 2021 | 22.40 | 22.40 | 22.15 | 22.21 | 350,020 | -0.11(-0.51%) |
Oct 07, 2021 | 22.34 | 22.41 | 22.25 | 22.32 | 466,089 | +0.12(+0.55%) |
Oct 06, 2021 | 22.13 | 22.20 | 22.04 | 22.20 | 337,623 | +0.00(+0.00%) |
Oct 05, 2021 | 22.13 | 22.21 | 22.05 | 22.20 | 500,815 | +0.12(+0.55%) |
Oct 04, 2021 | 22.29 | 22.29 | 22.03 | 22.08 | 717,240 | -0.24(-1.09%) |
Oct 01, 2021 | 22.24 | 22.32 | 22.14 | 22.32 | 429,045 | +0.03(+0.15%) |
Sep 30, 2021 | 22.45 | 22.45 | 22.24 | 22.29 | 578,625 | -0.06(-0.25%) |
Sep 29, 2021 | 22.46 | 22.48 | 22.31 | 22.34 | 360,569 | -0.04(-0.18%) |
Sep 28, 2021 | 22.55 | 22.55 | 22.35 | 22.38 | 721,557 | -0.34(-1.50%) |
Sep 27, 2021 | 22.78 | 22.79 | 22.62 | 22.73 | 751,062 | -0.10(-0.43%) |
Sep 24, 2021 | 22.79 | 22.85 | 22.72 | 22.82 | 428,001 | -0.01(-0.04%) |
Sep 23, 2021 | 22.80 | 22.87 | 22.71 | 22.83 | 480,918 | +0.09(+0.39%) |
Sep 22, 2021 | 22.76 | 22.79 | 22.60 | 22.74 | 673,776 | +0.08(+0.37%) |
Sep 21, 2021 | 22.71 | 22.74 | 22.59 | 22.66 | 395,244 | +0.02(+0.07%) |
Sep 20, 2021 | 22.69 | 22.74 | 22.51 | 22.64 | 976,080 | -0.26(-1.13%) |
Sep 17, 2021 | 22.96 | 22.96 | 22.80 | 22.90 | 379,865 | -0.06(-0.25%) |
Sep 16, 2021 | 22.98 | 22.98 | 22.75 | 22.96 | 522,061 | +0.00(+0.00%) |
Sep 15, 2021 | 22.84 | 22.98 | 22.69 | 22.96 | 360,510 | +0.17(+0.74%) |
Sep 14, 2021 | 22.96 | 22.98 | 22.73 | 22.79 | 442,618 | -0.10(-0.42%) |
Sep 13, 2021 | 23.13 | 23.13 | 22.75 | 22.88 | 580,324 | -0.02(-0.07%) |
Sep 10, 2021 | 23.18 | 23.21 | 22.88 | 22.90 | 490,042 | -0.18(-0.77%) |
Sep 09, 2021 | 23.10 | 23.21 | 23.03 | 23.08 | 573,818 | -0.06(-0.24%) |
Sep 08, 2021 | 23.21 | 23.22 | 23.00 | 23.13 | 455,262 | -0.10(-0.45%) |
Sep 07, 2021 | 23.20 | 23.25 | 23.11 | 23.24 | 537,400 | +0.04(+0.17%) |
Sep 03, 2021 | 23.10 | 23.22 | 23.06 | 23.20 | 362,379 | +0.06(+0.24%) |
Sep 02, 2021 | 23.33 | 23.33 | 23.06 | 23.14 | 568,158 | -0.02(-0.10%) |
Sep 01, 2021 | 23.14 | 23.25 | 23.13 | 23.17 | 615,347 | +0.07(+0.31%) |
Aug 31, 2021 | 23.17 | 23.17 | 23.01 | 23.09 | 302,832 | -0.05(-0.21%) |
Aug 30, 2021 | 23.16 | 23.17 | 23.10 | 23.14 | 397,649 | +0.05(+0.21%) |
Aug 27, 2021 | 23.05 | 23.10 | 23.00 | 23.09 | 349,380 | +0.07(+0.32%) |
Aug 26, 2021 | 23.06 | 23.09 | 23.00 | 23.02 | 324,634 | -0.04(-0.17%) |
Aug 25, 2021 | 23.08 | 23.17 | 23.04 | 23.06 | 480,919 | +0.01(+0.06%) |
Aug 24, 2021 | 23.11 | 23.11 | 22.99 | 23.05 | 445,586 | +0.00(+0.00%) |
Aug 23, 2021 | 22.99 | 23.05 | 22.93 | 23.05 | 482,744 | +0.12(+0.52%) |
Aug 20, 2021 | 22.90 | 22.93 | 22.84 | 22.93 | 353,321 | +0.11(+0.49%) |
Aug 19, 2021 | 22.63 | 22.88 | 22.56 | 22.82 | 569,658 | +0.08(+0.35%) |
Aug 18, 2021 | 22.91 | 23.03 | 22.67 | 22.74 | 376,301 | -0.18(-0.80%) |
Aug 17, 2021 | 23.06 | 23.06 | 22.78 | 22.92 | 505,557 | -0.18(-0.80%) |
Aug 16, 2021 | 23.05 | 23.10 | 22.79 | 23.10 | 683,004 | +0.03(+0.14%) |
Aug 13, 2021 | 23.05 | 23.07 | 23.00 | 23.07 | 413,987 | +0.05(+0.21%) |
Aug 12, 2021 | 22.95 | 23.03 | 22.83 | 23.02 | 344,005 | +0.08(+0.35%) |
Aug 11, 2021 | 23.03 | 23.06 | 22.86 | 22.94 | 374,954 | +0.00(+0.00%) |
Aug 10, 2021 | 23.07 | 23.07 | 22.87 | 22.94 | 390,119 | -0.06(-0.28%) |
Aug 09, 2021 | 23.03 | 23.03 | 22.94 | 23.01 | 485,196 | +0.03(+0.14%) |
Aug 06, 2021 | 22.99 | 23.02 | 22.91 | 22.98 | 298,127 | -0.04(-0.17%) |
Aug 05, 2021 | 22.98 | 23.02 | 22.94 | 23.02 | 232,241 | +0.10(+0.45%) |
Aug 04, 2021 | 22.94 | 22.95 | 22.84 | 22.91 | 297,830 | +0.02(+0.07%) |
Aug 03, 2021 | 22.87 | 22.90 | 22.66 | 22.90 | 343,368 | +0.12(+0.53%) |