Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.86 | 24.01 | 23.86 | 24.01 | 674 | +0.06(+0.26%) |
Oct 28, 2021 | 23.90 | 23.95 | 23.88 | 23.95 | 3,545 | +0.20(+0.85%) |
Oct 27, 2021 | 23.81 | 23.84 | 23.75 | 23.75 | 606 | -0.11(-0.44%) |
Oct 26, 2021 | 23.85 | 23.85 | 23.85 | 23.85 | 296 | +0.05(+0.19%) |
Oct 25, 2021 | 23.78 | 23.80 | 23.78 | 23.80 | 338 | +0.07(+0.28%) |
Oct 22, 2021 | 23.66 | 23.74 | 23.65 | 23.74 | 2,482 | -0.06(-0.24%) |
Oct 21, 2021 | 23.72 | 23.79 | 23.72 | 23.79 | 370 | +0.05(+0.20%) |
Oct 20, 2021 | 23.75 | 23.78 | 23.75 | 23.75 | 1,094 | +0.08(+0.33%) |
Oct 19, 2021 | 23.63 | 23.68 | 23.63 | 23.67 | 1,315 | +0.15(+0.64%) |
Oct 18, 2021 | 23.40 | 23.52 | 23.40 | 23.52 | 4,600 | +0.08(+0.35%) |
Oct 15, 2021 | 23.39 | 23.44 | 23.39 | 23.44 | 253 | +0.19(+0.80%) |
Oct 14, 2021 | 23.25 | 23.25 | 23.23 | 23.25 | 770 | +0.38(+1.67%) |
Oct 13, 2021 | 22.80 | 22.89 | 22.80 | 22.87 | 580 | +0.07(+0.32%) |
Oct 12, 2021 | 22.83 | 22.88 | 22.75 | 22.80 | 1,508 | -0.10(-0.43%) |
Oct 11, 2021 | 23.08 | 23.08 | 22.89 | 22.89 | 771 | -0.13(-0.57%) |
Oct 08, 2021 | 23.01 | 23.07 | 23.01 | 23.02 | 461 | +0.00(+0.01%) |
Oct 07, 2021 | 23.18 | 23.18 | 23.02 | 23.02 | 1,979 | +0.20(+0.86%) |
Oct 06, 2021 | 22.61 | 22.83 | 22.58 | 22.83 | 2,066 | +0.07(+0.29%) |
Oct 05, 2021 | 22.81 | 22.83 | 22.76 | 22.76 | 1,115 | +0.25(+1.12%) |
Oct 04, 2021 | 22.70 | 22.70 | 22.41 | 22.51 | 1,348 | -0.30(-1.33%) |
Oct 01, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 234 | +0.25(+1.10%) |
Sep 30, 2021 | 22.87 | 22.88 | 22.56 | 22.56 | 11,923 | -0.27(-1.17%) |
Sep 29, 2021 | 22.94 | 22.94 | 22.83 | 22.83 | 3,831 | +0.02(+0.08%) |
Sep 28, 2021 | 22.88 | 22.89 | 22.81 | 22.81 | 591 | -0.44(-1.91%) |
Sep 27, 2021 | 23.26 | 23.28 | 23.26 | 23.26 | 900,634 | -0.04(-0.16%) |
Sep 24, 2021 | 23.28 | 23.31 | 23.23 | 23.29 | 838 | +0.05(+0.23%) |
Sep 23, 2021 | 23.26 | 23.28 | 23.24 | 23.24 | 478 | +0.26(+1.14%) |
Sep 22, 2021 | 22.94 | 23.04 | 22.94 | 22.98 | 3,468 | +0.17(+0.76%) |
Sep 21, 2021 | 22.78 | 22.89 | 22.78 | 22.81 | 2,191 | +0.00(+0.01%) |
Sep 20, 2021 | 22.78 | 22.82 | 22.56 | 22.80 | 8,451 | -0.41(-1.76%) |
Sep 17, 2021 | 23.31 | 23.31 | 23.21 | 23.21 | 2,652 | -0.21(-0.91%) |
Sep 16, 2021 | 23.37 | 23.43 | 23.37 | 23.43 | 273 | -0.03(-0.13%) |
Sep 15, 2021 | 23.24 | 23.50 | 23.24 | 23.46 | 9,473 | +0.23(+0.97%) |
Sep 14, 2021 | 23.32 | 23.32 | 23.21 | 23.23 | 5,519 | -0.13(-0.57%) |
Sep 13, 2021 | 23.41 | 23.48 | 23.33 | 23.36 | 3,532 | +0.05(+0.24%) |
Sep 10, 2021 | 23.46 | 23.46 | 23.31 | 23.31 | 1,805 | -0.17(-0.72%) |
Sep 09, 2021 | 23.57 | 23.58 | 23.48 | 23.48 | 1,162 | -0.11(-0.45%) |
Sep 08, 2021 | 23.56 | 23.59 | 23.56 | 23.58 | 472 | -0.05(-0.20%) |
Sep 07, 2021 | 23.76 | 23.76 | 23.63 | 23.63 | 2,384 | -0.08(-0.35%) |
Sep 03, 2021 | 23.71 | 23.74 | 23.71 | 23.71 | 902 | +0.00(+0.00%) |
Sep 02, 2021 | 23.70 | 23.71 | 23.70 | 23.71 | 456 | +0.06(+0.27%) |
Sep 01, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 20 | -0.03(-0.14%) |
Aug 31, 2021 | 23.67 | 23.69 | 23.67 | 23.68 | 692 | -0.02(-0.10%) |
Aug 30, 2021 | 23.68 | 23.71 | 23.68 | 23.71 | 377 | +0.12(+0.53%) |
Aug 27, 2021 | 23.61 | 23.61 | 23.58 | 23.58 | 2,588 | +0.19(+0.81%) |
Aug 26, 2021 | 23.39 | 23.39 | 23.39 | 23.39 | 44 | -0.15(-0.62%) |
Aug 25, 2021 | 23.54 | 23.54 | 23.54 | 23.54 | 1,225 | +0.05(+0.21%) |
Aug 24, 2021 | 23.62 | 23.62 | 23.49 | 23.49 | 13,371 | +0.02(+0.09%) |
Aug 23, 2021 | 23.42 | 23.51 | 23.41 | 23.47 | 934 | +0.17(+0.75%) |
Aug 20, 2021 | 23.27 | 23.29 | 23.26 | 23.29 | 7,060 | +0.20(+0.86%) |
Aug 19, 2021 | 23.03 | 23.17 | 23.00 | 23.10 | 2,457 | +0.03(+0.11%) |
Aug 18, 2021 | 23.35 | 23.35 | 23.07 | 23.07 | 3,799 | -0.25(-1.08%) |
Aug 17, 2021 | 23.38 | 23.38 | 23.29 | 23.32 | 2,128 | -0.20(-0.85%) |
Aug 16, 2021 | 23.40 | 23.52 | 23.34 | 23.52 | 625 | +0.10(+0.45%) |
Aug 13, 2021 | 23.42 | 23.43 | 23.42 | 23.42 | 4,391 | +0.02(+0.09%) |
Aug 12, 2021 | 23.31 | 23.40 | 23.31 | 23.40 | 3,778 | +0.07(+0.30%) |
Aug 11, 2021 | 23.31 | 23.33 | 23.31 | 23.33 | 3,267 | +0.07(+0.31%) |
Aug 10, 2021 | 23.27 | 23.27 | 23.26 | 23.26 | 1,377 | +0.05(+0.19%) |
Aug 09, 2021 | 23.20 | 23.22 | 23.19 | 23.21 | 16,621 | -0.00(-0.01%) |
Aug 06, 2021 | 23.22 | 23.22 | 23.21 | 23.21 | 1,680 | +0.04(+0.15%) |
Aug 05, 2021 | 23.17 | 23.18 | 23.14 | 23.18 | 4,593 | +0.09(+0.39%) |
Aug 04, 2021 | 23.11 | 23.12 | 23.09 | 23.09 | 1,174 | -0.12(-0.54%) |
Aug 03, 2021 | 23.15 | 23.21 | 22.98 | 23.21 | 24,883 | +0.22(+0.95%) |