Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2021 | 23.98 | 23.99 | 23.84 | 23.87 | 0 | -0.09(-0.40%) |
Oct 30, 2021 | 24.14 | 24.14 | 23.70 | 23.96 | 0 | +0.00(+0.00%) |
Oct 29, 2021 | 24.14 | 24.14 | 23.70 | 23.96 | 0 | -0.17(-0.70%) |
Oct 28, 2021 | 24.14 | 24.14 | 24.11 | 24.14 | 0 | +0.03(+0.12%) |
Oct 27, 2021 | 24.13 | 24.15 | 24.10 | 24.11 | 0 | -0.11(-0.43%) |
Oct 26, 2021 | 24.22 | 24.23 | 24.19 | 24.21 | 0 | -0.40(-1.63%) |
Oct 25, 2021 | 24.65 | 24.66 | 24.60 | 24.61 | 0 | +0.16(+0.67%) |
Oct 24, 2021 | 24.39 | 24.47 | 24.36 | 24.45 | 0 | +0.05(+0.23%) |
Oct 23, 2021 | 24.22 | 24.92 | 24.18 | 24.39 | 0 | +0.00(+0.00%) |
Oct 22, 2021 | 24.22 | 24.92 | 24.18 | 24.39 | 0 | +0.14(+0.58%) |
Oct 21, 2021 | 24.22 | 24.25 | 24.21 | 24.25 | 0 | -0.12(-0.49%) |
Oct 20, 2021 | 24.37 | 24.41 | 24.36 | 24.37 | 0 | +0.68(+2.85%) |
Oct 19, 2021 | 23.71 | 23.73 | 23.69 | 23.70 | 0 | +0.47(+2.02%) |
Oct 18, 2021 | 23.25 | 23.25 | 23.22 | 23.23 | 0 | -0.18(-0.77%) |
Oct 17, 2021 | 23.38 | 23.42 | 23.34 | 23.41 | 0 | +0.05(+0.24%) |
Oct 16, 2021 | 23.57 | 23.64 | 23.10 | 23.35 | 0 | +0.00(+0.00%) |
Oct 15, 2021 | 23.57 | 23.64 | 23.10 | 23.35 | 0 | -0.21(-0.91%) |
Oct 14, 2021 | 23.57 | 23.58 | 23.55 | 23.57 | 0 | +0.47(+2.04%) |
Oct 13, 2021 | 23.10 | 23.11 | 23.09 | 23.09 | 0 | +0.54(+2.37%) |
Oct 12, 2021 | 22.57 | 22.58 | 22.55 | 22.56 | 0 | -0.02(-0.09%) |
Oct 11, 2021 | 22.61 | 22.61 | 22.56 | 22.58 | 0 | -0.06(-0.24%) |
Oct 10, 2021 | 22.68 | 22.75 | 22.57 | 22.64 | 0 | -0.05(-0.22%) |
Oct 09, 2021 | 22.61 | 23.22 | 22.43 | 22.68 | 0 | +0.00(+0.00%) |
Oct 08, 2021 | 22.61 | 23.22 | 22.43 | 22.68 | 0 | +0.10(+0.44%) |
Oct 07, 2021 | 22.61 | 22.63 | 22.58 | 22.59 | 0 | -0.06(-0.26%) |
Oct 06, 2021 | 22.64 | 22.67 | 22.63 | 22.64 | 0 | +0.02(+0.07%) |
Oct 05, 2021 | 22.64 | 22.65 | 22.62 | 22.63 | 0 | -0.03(-0.11%) |
Oct 04, 2021 | 22.73 | 22.73 | 22.64 | 22.66 | 0 | -0.04(-0.20%) |
Oct 03, 2021 | 22.60 | 22.80 | 22.54 | 22.70 | 0 | +0.13(+0.60%) |
Oct 02, 2021 | 22.18 | 22.60 | 21.99 | 22.57 | 0 | +0.00(+0.00%) |
Oct 01, 2021 | 22.18 | 22.60 | 21.99 | 22.57 | 0 | +0.44(+1.99%) |
Sep 30, 2021 | 22.18 | 22.20 | 22.12 | 22.12 | 0 | +0.59(+2.74%) |
Sep 29, 2021 | 21.52 | 21.54 | 21.51 | 21.54 | 0 | -0.95(-4.23%) |
Sep 28, 2021 | 22.48 | 22.48 | 22.46 | 22.48 | 0 | -0.16(-0.68%) |
Sep 27, 2021 | 22.62 | 22.65 | 22.62 | 22.64 | 0 | +0.23(+1.03%) |
Sep 26, 2021 | 22.39 | 22.45 | 22.39 | 22.41 | 0 | -0.00(-0.02%) |
Sep 25, 2021 | 22.53 | 22.79 | 22.09 | 22.41 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 22.53 | 22.79 | 22.09 | 22.41 | 0 | -0.16(-0.69%) |
Sep 23, 2021 | 22.53 | 22.59 | 22.52 | 22.57 | 0 | -0.13(-0.57%) |
Sep 22, 2021 | 22.70 | 22.75 | 22.69 | 22.70 | 0 | +0.20(+0.87%) |
Sep 21, 2021 | 22.48 | 22.52 | 22.47 | 22.50 | 0 | +0.24(+1.10%) |
Sep 20, 2021 | 22.27 | 22.28 | 22.25 | 22.26 | 0 | -0.06(-0.29%) |
Sep 19, 2021 | 22.33 | 22.39 | 22.13 | 22.32 | 0 | -0.04(-0.16%) |
Sep 18, 2021 | 22.91 | 23.13 | 22.30 | 22.36 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 22.91 | 23.13 | 22.30 | 22.36 | 0 | -0.54(-2.34%) |
Sep 16, 2021 | 22.91 | 22.92 | 22.88 | 22.89 | 0 | -0.99(-4.14%) |
Sep 15, 2021 | 23.86 | 23.90 | 23.86 | 23.89 | 0 | +0.02(+0.08%) |
Sep 14, 2021 | 23.86 | 23.88 | 23.83 | 23.86 | 0 | +0.10(+0.44%) |
Sep 13, 2021 | 23.77 | 23.77 | 23.75 | 23.76 | 0 | -0.06(-0.25%) |
Sep 12, 2021 | 23.79 | 23.84 | 23.77 | 23.82 | 0 | +0.06(+0.25%) |
Sep 11, 2021 | 24.10 | 24.34 | 23.76 | 23.76 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 24.10 | 24.34 | 23.76 | 23.76 | 0 | -0.32(-1.35%) |
Sep 09, 2021 | 24.10 | 24.11 | 24.07 | 24.09 | 0 | +0.11(+0.44%) |
Sep 08, 2021 | 24.00 | 24.02 | 23.97 | 23.98 | 0 | -0.40(-1.64%) |
Sep 07, 2021 | 24.39 | 24.41 | 24.38 | 24.38 | 0 | -0.37(-1.48%) |
Sep 06, 2021 | 24.86 | 24.89 | 24.70 | 24.75 | 0 | -0.07(-0.30%) |
Sep 05, 2021 | 24.86 | 24.88 | 24.80 | 24.82 | 0 | +0.02(+0.10%) |
Sep 04, 2021 | 23.95 | 24.95 | 23.91 | 24.80 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 23.95 | 24.95 | 23.91 | 24.80 | 0 | +0.87(+3.64%) |
Sep 02, 2021 | 23.95 | 23.95 | 23.92 | 23.93 | 0 | -0.29(-1.18%) |
Sep 01, 2021 | 24.20 | 24.21 | 24.19 | 24.21 | 0 | +0.30(+1.23%) |
Aug 31, 2021 | 23.93 | 23.95 | 23.91 | 23.91 | 0 | -0.15(-0.62%) |
Aug 30, 2021 | 24.07 | 24.07 | 24.05 | 24.07 | 0 | -0.01(-0.06%) |
Aug 29, 2021 | 24.05 | 24.11 | 24.02 | 24.08 | 0 | +0.05(+0.21%) |
Aug 28, 2021 | 23.57 | 24.14 | 23.30 | 24.03 | 0 | +0.00(+0.00%) |
Aug 27, 2021 | 23.57 | 24.14 | 23.30 | 24.03 | 0 | +0.46(+1.97%) |
Aug 26, 2021 | 23.57 | 23.57 | 23.55 | 23.57 | 0 | -0.30(-1.28%) |
Aug 25, 2021 | 23.87 | 23.88 | 23.86 | 23.87 | 0 | +0.02(+0.08%) |
Aug 24, 2021 | 23.88 | 23.89 | 23.84 | 23.85 | 0 | +0.23(+0.95%) |
Aug 23, 2021 | 23.64 | 23.66 | 23.62 | 23.62 | 0 | +0.66(+2.87%) |
Aug 22, 2021 | 22.98 | 23.04 | 22.95 | 22.96 | 0 | -0.00(-0.02%) |
Aug 21, 2021 | 23.21 | 23.30 | 22.84 | 22.97 | 0 | +0.00(+0.00%) |
Aug 20, 2021 | 23.21 | 23.30 | 22.84 | 22.97 | 0 | -0.25(-1.06%) |
Aug 19, 2021 | 23.21 | 23.23 | 23.20 | 23.21 | 0 | -0.28(-1.19%) |
Aug 18, 2021 | 23.50 | 23.52 | 23.48 | 23.50 | 0 | -0.15(-0.66%) |
Aug 17, 2021 | 23.66 | 23.66 | 23.64 | 23.65 | 0 | -0.24(-0.98%) |
Aug 16, 2021 | 23.84 | 23.89 | 23.84 | 23.89 | 0 | +0.20(+0.82%) |
Aug 15, 2021 | 23.75 | 23.75 | 23.69 | 23.69 | 0 | -0.05(-0.21%) |
Aug 14, 2021 | 23.16 | 23.83 | 23.13 | 23.74 | 0 | +0.00(+0.00%) |
Aug 13, 2021 | 23.16 | 23.83 | 23.13 | 23.74 | 0 | +0.56(+2.42%) |
Aug 12, 2021 | 23.16 | 23.19 | 23.15 | 23.18 | 0 | -0.32(-1.38%) |
Aug 11, 2021 | 23.52 | 23.53 | 23.50 | 23.50 | 0 | +0.17(+0.73%) |
Aug 10, 2021 | 23.32 | 23.34 | 23.32 | 23.34 | 0 | -0.09(-0.41%) |
Aug 09, 2021 | 23.45 | 23.48 | 23.43 | 23.43 | 0 | +0.12(+0.54%) |
Aug 08, 2021 | 24.34 | 24.38 | 22.30 | 23.30 | 0 | -1.02(-4.21%) |
Aug 07, 2021 | 25.20 | 25.23 | 24.20 | 24.33 | 0 | +0.00(+0.00%) |
Aug 06, 2021 | 25.20 | 25.23 | 24.20 | 24.33 | 0 | -0.84(-3.34%) |
Aug 05, 2021 | 25.20 | 25.21 | 25.17 | 25.17 | 0 | -0.25(-0.98%) |
Aug 04, 2021 | 25.43 | 25.45 | 25.41 | 25.42 | 0 | -0.20(-0.78%) |
Aug 03, 2021 | 25.59 | 25.62 | 25.58 | 25.62 | 0 | +0.17(+0.67%) |
Aug 02, 2021 | 25.47 | 25.48 | 25.45 | 25.45 | 0 | -0.10(-0.37%) |