Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.71 | 21.77 | 21.66 | 21.76 | 6,154 | +0.04(+0.19%) |
Oct 28, 2021 | 21.78 | 21.88 | 21.66 | 21.72 | 4,803 | -0.08(-0.37%) |
Oct 27, 2021 | 21.81 | 21.89 | 21.80 | 21.80 | 2,264 | +0.03(+0.15%) |
Oct 26, 2021 | 21.76 | 21.77 | 16,573 | -0.04(-0.19%) | ||
Oct 25, 2021 | 21.75 | 21.84 | 21.75 | 21.81 | 5,454 | +0.04(+0.19%) |
Oct 22, 2021 | 21.66 | 21.77 | 21.66 | 21.77 | 6,828 | -0.04(-0.19%) |
Oct 21, 2021 | 21.85 | 21.93 | 21.70 | 21.81 | 4,760 | +0.04(+0.19%) |
Oct 20, 2021 | 21.62 | 21.83 | 21.61 | 21.77 | 12,103 | +0.01(+0.04%) |
Oct 19, 2021 | 21.82 | 21.82 | 21.61 | 21.76 | 3,581 | +0.00(+0.02%) |
Oct 18, 2021 | 21.62 | 21.97 | 21.62 | 21.76 | 4,599 | -0.03(-0.13%) |
Oct 15, 2021 | 21.82 | 22.24 | 21.70 | 21.79 | 17,644 | -0.18(-0.81%) |
Oct 14, 2021 | 21.80 | 22.26 | 21.80 | 21.96 | 11,498 | +0.11(+0.52%) |
Oct 13, 2021 | 21.89 | 21.96 | 21.82 | 21.85 | 16,461 | -0.02(-0.11%) |
Oct 12, 2021 | 22.02 | 22.03 | 21.77 | 21.88 | 32,381 | +0.14(+0.63%) |
Oct 11, 2021 | 21.56 | 22.01 | 21.56 | 21.74 | 6,101 | -0.45(-2.03%) |
Oct 08, 2021 | 22.54 | 22.54 | 22.07 | 22.19 | 7,850 | -0.45(-1.99%) |
Oct 07, 2021 | 22.95 | 23.25 | 22.54 | 22.64 | 25,031 | -0.59(-2.53%) |
Oct 06, 2021 | 23.42 | 23.51 | 23.17 | 23.23 | 192,830 | -0.21(-0.91%) |
Oct 05, 2021 | 23.76 | 23.76 | 23.25 | 23.44 | 101,025 | +0.02(+0.08%) |
Oct 04, 2021 | 23.58 | 23.58 | 23.07 | 23.42 | 14,902 | -0.16(-0.68%) |
Oct 01, 2021 | 23.34 | 23.92 | 23.07 | 23.59 | 68,459 | +0.13(+0.55%) |
Sep 30, 2021 | 23.06 | 23.58 | 22.97 | 23.46 | 326,850 | +0.31(+1.36%) |
Sep 29, 2021 | 22.36 | 23.23 | 21.97 | 23.14 | 46,704 | +0.60(+2.65%) |
Sep 28, 2021 | 21.65 | 22.79 | 21.57 | 22.55 | 59,454 | +0.67(+3.06%) |
Sep 27, 2021 | 21.77 | 22.05 | 21.57 | 21.88 | 45,482 | +0.07(+0.33%) |
Sep 24, 2021 | 21.77 | 21.85 | 21.58 | 21.80 | 18,613 | -0.05(-0.22%) |
Sep 23, 2021 | 22.01 | 22.07 | 21.80 | 21.85 | 10,907 | -0.13(-0.59%) |
Sep 22, 2021 | 21.94 | 22.17 | 21.92 | 21.98 | 11,852 | +0.01(+0.04%) |
Sep 21, 2021 | 21.97 | 22.16 | 21.87 | 21.97 | 2,967 | -0.04(-0.18%) |
Sep 20, 2021 | 21.95 | 22.05 | 21.85 | 22.01 | 5,940 | -0.20(-0.88%) |
Sep 17, 2021 | 22.10 | 22.26 | 22.10 | 22.21 | 6,451 | +0.03(+0.12%) |
Sep 16, 2021 | 22.11 | 22.26 | 22.10 | 22.18 | 5,364 | +0.02(+0.11%) |
Sep 15, 2021 | 22.30 | 22.52 | 22.16 | 22.16 | 8,135 | -0.17(-0.77%) |
Sep 14, 2021 | 22.34 | 22.74 | 22.32 | 22.33 | 5,951 | -0.01(-0.06%) |
Sep 13, 2021 | 22.42 | 22.72 | 22.34 | 22.34 | 5,285 | +0.01(+0.04%) |
Sep 10, 2021 | 22.35 | 22.71 | 22.34 | 22.34 | 3,199 | +0.00(+0.00%) |
Sep 09, 2021 | 22.33 | 22.77 | 22.29 | 22.34 | 3,364 | -0.08(-0.36%) |
Sep 08, 2021 | 22.35 | 22.46 | 22.30 | 22.42 | 6,600 | +0.06(+0.25%) |
Sep 07, 2021 | 22.28 | 22.77 | 22.25 | 22.36 | 14,530 | -0.24(-1.07%) |
Sep 03, 2021 | 22.45 | 22.60 | 22.41 | 22.60 | 11,268 | +0.23(+1.05%) |
Sep 02, 2021 | 22.29 | 22.38 | 22.29 | 22.37 | 12,327 | +0.08(+0.36%) |
Sep 01, 2021 | 22.21 | 22.33 | 22.21 | 22.29 | 16,753 | +0.15(+0.69%) |
Aug 31, 2021 | 22.05 | 22.15 | 22.05 | 22.13 | 5,496 | +0.20(+0.90%) |
Aug 30, 2021 | 21.93 | 22.00 | 21.79 | 21.94 | 14,270 | +0.12(+0.55%) |
Aug 27, 2021 | 21.81 | 21.86 | 21.73 | 21.82 | 3,817 | +0.11(+0.51%) |
Aug 26, 2021 | 21.87 | 21.87 | 21.71 | 21.71 | 3,591 | -0.05(-0.22%) |
Aug 25, 2021 | 21.84 | 21.92 | 21.75 | 21.75 | 4,751 | -0.10(-0.44%) |
Aug 24, 2021 | 21.83 | 21.95 | 21.77 | 21.85 | 5,456 | +0.02(+0.11%) |
Aug 23, 2021 | 21.90 | 21.93 | 21.74 | 21.83 | 4,048 | -0.04(-0.18%) |
Aug 20, 2021 | 21.83 | 22.00 | 21.83 | 21.87 | 2,842 | +0.02(+0.07%) |
Aug 19, 2021 | 21.87 | 21.90 | 21.72 | 21.85 | 3,981 | -0.02(-0.07%) |
Aug 18, 2021 | 21.94 | 22.01 | 21.87 | 21.87 | 4,950 | -0.03(-0.15%) |
Aug 17, 2021 | 22.01 | 22.01 | 21.89 | 21.90 | 5,063 | -0.11(-0.51%) |
Aug 16, 2021 | 21.96 | 22.14 | 21.88 | 22.01 | 6,703 | +0.03(+0.14%) |
Aug 13, 2021 | 21.91 | 22.14 | 21.87 | 21.98 | 4,677 | +0.06(+0.25%) |
Aug 12, 2021 | 21.88 | 22.10 | 21.83 | 21.92 | 9,225 | -0.11(-0.50%) |
Aug 11, 2021 | 21.90 | 22.04 | 21.89 | 22.03 | 2,511 | +0.12(+0.54%) |
Aug 10, 2021 | 21.94 | 22.07 | 21.81 | 21.91 | 5,958 | +0.02(+0.07%) |
Aug 09, 2021 | 22.14 | 22.15 | 21.85 | 21.90 | 9,518 | -0.18(-0.83%) |
Aug 06, 2021 | 21.89 | 22.09 | 21.89 | 22.08 | 10,115 | -0.06(-0.25%) |
Aug 05, 2021 | 21.93 | 22.16 | 21.84 | 22.14 | 10,105 | +0.23(+1.05%) |
Aug 04, 2021 | 21.87 | 21.92 | 21.87 | 21.91 | 5,934 | -0.02(-0.07%) |
Aug 03, 2021 | 21.90 | 21.93 | 21.84 | 21.92 | 4,220 | +0.01(+0.04%) |