Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.22 | 22.23 | 22.16 | 22.18 | 4,252,397 | -0.05(-0.24%) |
Oct 28, 2021 | 22.13 | 22.25 | 22.13 | 22.24 | 3,532,340 | +0.11(+0.49%) |
Oct 27, 2021 | 22.23 | 22.24 | 22.11 | 22.13 | 3,449,051 | -0.20(-0.89%) |
Oct 26, 2021 | 22.40 | 22.30 | 22.33 | 3,685,099 | -0.05(-0.24%) | |
Oct 25, 2021 | 22.35 | 22.44 | 22.35 | 22.38 | 4,061,307 | +0.07(+0.32%) |
Oct 22, 2021 | 22.26 | 22.37 | 22.23 | 22.31 | 5,026,308 | +0.10(+0.45%) |
Oct 21, 2021 | 22.26 | 22.26 | 22.17 | 22.21 | 4,548,256 | -0.25(-1.13%) |
Oct 20, 2021 | 22.46 | 22.49 | 22.40 | 22.46 | 2,637,429 | +0.14(+0.61%) |
Oct 19, 2021 | 22.30 | 22.38 | 22.25 | 22.33 | 3,706,801 | +0.24(+1.11%) |
Oct 18, 2021 | 22.04 | 22.13 | 22.01 | 22.08 | 4,832,380 | -0.04(-0.16%) |
Oct 15, 2021 | 21.92 | 22.13 | 21.89 | 22.12 | 9,554,217 | +0.34(+1.58%) |
Oct 14, 2021 | 21.87 | 21.91 | 21.76 | 21.78 | 3,898,234 | -0.08(-0.37%) |
Oct 13, 2021 | 21.81 | 21.90 | 21.74 | 21.86 | 4,519,313 | +0.21(+0.96%) |
Oct 12, 2021 | 21.77 | 21.79 | 21.65 | 21.65 | 3,494,846 | -0.11(-0.50%) |
Oct 11, 2021 | 21.77 | 21.83 | 21.69 | 21.76 | 5,325,041 | -0.21(-0.95%) |
Oct 08, 2021 | 21.93 | 21.99 | 21.92 | 21.97 | 3,716,350 | +0.05(+0.25%) |
Oct 07, 2021 | 21.90 | 21.95 | 21.83 | 21.91 | 5,339,313 | +0.22(+1.00%) |
Oct 06, 2021 | 21.66 | 21.74 | 21.57 | 21.69 | 3,152,311 | -0.01(-0.04%) |
Oct 05, 2021 | 21.69 | 21.77 | 21.65 | 21.70 | 5,576,098 | +0.25(+1.18%) |
Oct 04, 2021 | 21.59 | 21.60 | 21.44 | 21.45 | 7,275,690 | -0.14(-0.63%) |
Oct 01, 2021 | 21.66 | 21.68 | 21.46 | 21.59 | 6,103,048 | -0.09(-0.42%) |
Sep 30, 2021 | 21.73 | 21.80 | 21.66 | 21.68 | 6,999,100 | +0.08(+0.38%) |
Sep 29, 2021 | 21.65 | 21.68 | 21.59 | 21.60 | 4,804,877 | +0.33(+1.57%) |
Sep 28, 2021 | 21.34 | 21.39 | 21.21 | 21.26 | 4,807,760 | -0.22(-1.01%) |
Sep 27, 2021 | 21.28 | 21.48 | 21.28 | 21.48 | 4,941,341 | +0.15(+0.72%) |
Sep 24, 2021 | 21.44 | 21.47 | 21.32 | 21.32 | 6,482,008 | -0.57(-2.60%) |
Sep 23, 2021 | 21.85 | 21.95 | 21.79 | 21.89 | 5,043,105 | -0.11(-0.49%) |
Sep 22, 2021 | 21.86 | 22.14 | 21.82 | 22.00 | 9,510,182 | +0.39(+1.80%) |
Sep 21, 2021 | 21.66 | 21.73 | 21.57 | 21.61 | 6,585,246 | +0.32(+1.49%) |
Sep 20, 2021 | 21.31 | 21.39 | 21.12 | 21.30 | 6,377,971 | -0.81(-3.68%) |
Sep 17, 2021 | 22.09 | 22.15 | 22.07 | 22.11 | 7,256,991 | -0.14(-0.65%) |
Sep 16, 2021 | 22.24 | 22.30 | 22.13 | 22.25 | 5,655,774 | -0.33(-1.48%) |
Sep 15, 2021 | 22.55 | 22.61 | 22.52 | 22.59 | 5,664,133 | -0.46(-2.00%) |
Sep 14, 2021 | 23.18 | 23.19 | 23.00 | 23.05 | 3,726,478 | -0.35(-1.51%) |
Sep 13, 2021 | 23.41 | 23.45 | 23.35 | 23.40 | 3,440,829 | +0.00(+0.00%) |
Sep 10, 2021 | 23.54 | 23.57 | 23.39 | 23.40 | 4,210,334 | +0.14(+0.58%) |
Sep 09, 2021 | 23.37 | 23.37 | 23.22 | 23.27 | 4,963,682 | -0.19(-0.81%) |
Sep 08, 2021 | 23.38 | 23.56 | 23.38 | 23.46 | 5,750,150 | +0.01(+0.04%) |
Sep 07, 2021 | 23.46 | 23.49 | 23.41 | 23.45 | 3,229,339 | +0.15(+0.66%) |
Sep 03, 2021 | 23.27 | 23.33 | 23.25 | 23.29 | 2,207,356 | -0.12(-0.50%) |
Sep 02, 2021 | 23.43 | 23.48 | 23.38 | 23.41 | 4,624,132 | -0.04(-0.15%) |
Sep 01, 2021 | 23.39 | 23.48 | 23.38 | 23.45 | 6,589,067 | +0.15(+0.66%) |
Aug 31, 2021 | 23.27 | 23.30 | 23.25 | 23.29 | 5,846,781 | +0.00(+0.00%) |
Aug 30, 2021 | 23.28 | 23.32 | 23.24 | 23.29 | 3,621,710 | -0.02(-0.08%) |
Aug 27, 2021 | 23.22 | 23.32 | 23.17 | 23.31 | 3,143,407 | +0.10(+0.43%) |
Aug 26, 2021 | 23.20 | 23.26 | 23.18 | 23.21 | 3,492,738 | -0.09(-0.39%) |
Aug 25, 2021 | 23.29 | 23.35 | 23.26 | 23.30 | 4,898,561 | +0.01(+0.04%) |
Aug 24, 2021 | 23.34 | 23.35 | 23.20 | 23.29 | 10,164,813 | -0.06(-0.27%) |
Aug 23, 2021 | 23.36 | 23.42 | 23.30 | 23.36 | 4,928,653 | +0.14(+0.58%) |
Aug 20, 2021 | 23.13 | 23.24 | 23.00 | 23.22 | 6,206,018 | -0.11(-0.47%) |
Aug 19, 2021 | 23.24 | 23.40 | 23.24 | 23.33 | 5,127,279 | +0.00(+0.00%) |
Aug 18, 2021 | 23.45 | 23.51 | 23.32 | 23.33 | 5,099,824 | -0.05(-0.23%) |
Aug 17, 2021 | 23.38 | 23.46 | 23.34 | 23.38 | 5,244,173 | -0.26(-1.11%) |
Aug 16, 2021 | 23.48 | 23.64 | 23.39 | 23.65 | 6,194,649 | +0.14(+0.62%) |
Aug 13, 2021 | 23.45 | 23.53 | 23.43 | 23.50 | 2,753,400 | +0.22(+0.93%) |
Aug 12, 2021 | 23.34 | 23.36 | 23.26 | 23.29 | 3,196,614 | -0.19(-0.81%) |
Aug 11, 2021 | 23.51 | 23.54 | 23.39 | 23.48 | 5,134,296 | +0.05(+0.23%) |
Aug 10, 2021 | 23.34 | 23.44 | 23.31 | 23.42 | 4,550,026 | -0.07(-0.31%) |
Aug 09, 2021 | 23.49 | 23.52 | 23.47 | 23.49 | 4,023,481 | +0.09(+0.39%) |
Aug 06, 2021 | 23.48 | 23.48 | 23.31 | 23.40 | 7,147,208 | -0.05(-0.19%) |
Aug 05, 2021 | 23.40 | 23.46 | 23.40 | 23.45 | 3,532,309 | -0.11(-0.46%) |
Aug 04, 2021 | 23.59 | 23.60 | 23.52 | 23.56 | 5,007,415 | -0.11(-0.46%) |
Aug 03, 2021 | 23.60 | 23.69 | 23.51 | 23.67 | 3,436,880 | +0.10(+0.42%) |