Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.70 | 22.71 | 22.64 | 22.66 | 4,162,416 | -0.06(-0.24%) |
Oct 28, 2021 | 22.61 | 22.74 | 22.61 | 22.72 | 3,457,596 | +0.11(+0.49%) |
Oct 27, 2021 | 22.71 | 22.72 | 22.58 | 22.61 | 3,376,070 | -0.20(-0.89%) |
Oct 26, 2021 | 22.88 | 22.78 | 22.81 | 3,607,123 | -0.06(-0.24%) | |
Oct 25, 2021 | 22.84 | 22.92 | 22.84 | 22.87 | 3,975,370 | +0.07(+0.32%) |
Oct 22, 2021 | 22.75 | 22.85 | 22.71 | 22.79 | 4,919,952 | +0.10(+0.45%) |
Oct 21, 2021 | 22.75 | 22.75 | 22.65 | 22.69 | 4,452,016 | -0.26(-1.13%) |
Oct 20, 2021 | 22.95 | 22.97 | 22.89 | 22.95 | 2,581,621 | +0.14(+0.61%) |
Oct 19, 2021 | 22.78 | 22.87 | 22.73 | 22.81 | 3,628,365 | +0.25(+1.11%) |
Oct 18, 2021 | 22.51 | 22.61 | 22.49 | 22.56 | 4,730,127 | -0.04(-0.16%) |
Oct 15, 2021 | 22.39 | 22.61 | 22.37 | 22.60 | 9,352,051 | +0.35(+1.58%) |
Oct 14, 2021 | 22.34 | 22.39 | 22.23 | 22.25 | 3,815,748 | -0.08(-0.37%) |
Oct 13, 2021 | 22.28 | 22.37 | 22.21 | 22.33 | 4,423,685 | +0.21(+0.96%) |
Oct 12, 2021 | 22.24 | 22.27 | 22.12 | 22.12 | 3,420,896 | -0.11(-0.50%) |
Oct 11, 2021 | 22.24 | 22.30 | 22.16 | 22.23 | 5,212,364 | -0.21(-0.95%) |
Oct 08, 2021 | 22.40 | 22.47 | 22.39 | 22.44 | 3,637,713 | +0.06(+0.25%) |
Oct 07, 2021 | 22.38 | 22.42 | 22.30 | 22.39 | 5,226,334 | +0.22(+1.00%) |
Oct 06, 2021 | 22.13 | 22.21 | 22.03 | 22.16 | 3,085,608 | -0.01(-0.04%) |
Oct 05, 2021 | 22.15 | 22.24 | 22.12 | 22.17 | 5,458,109 | +0.26(+1.18%) |
Oct 04, 2021 | 22.05 | 22.07 | 21.91 | 21.91 | 7,121,738 | -0.14(-0.63%) |
Oct 01, 2021 | 22.13 | 22.15 | 21.92 | 22.05 | 5,973,908 | -0.09(-0.42%) |
Sep 30, 2021 | 22.20 | 22.27 | 22.13 | 22.14 | 6,851,000 | +0.08(+0.38%) |
Sep 29, 2021 | 22.12 | 22.14 | 22.05 | 22.06 | 4,703,206 | +0.34(+1.57%) |
Sep 28, 2021 | 21.80 | 21.85 | 21.66 | 21.72 | 4,706,028 | -0.22(-1.01%) |
Sep 27, 2021 | 21.74 | 21.94 | 21.74 | 21.94 | 4,836,782 | +0.16(+0.72%) |
Sep 24, 2021 | 21.90 | 21.93 | 21.78 | 21.78 | 6,344,850 | -0.58(-2.60%) |
Sep 23, 2021 | 22.32 | 22.42 | 22.26 | 22.37 | 4,936,394 | -0.11(-0.49%) |
Sep 22, 2021 | 22.33 | 22.62 | 22.29 | 22.48 | 9,308,947 | +0.40(+1.80%) |
Sep 21, 2021 | 22.13 | 22.20 | 22.03 | 22.08 | 6,445,903 | +0.32(+1.49%) |
Sep 20, 2021 | 21.77 | 21.85 | 21.58 | 21.76 | 6,243,014 | -0.83(-3.68%) |
Sep 17, 2021 | 22.57 | 22.63 | 22.54 | 22.59 | 7,103,434 | -0.15(-0.65%) |
Sep 16, 2021 | 22.72 | 22.78 | 22.61 | 22.74 | 5,536,098 | -0.34(-1.48%) |
Sep 15, 2021 | 23.04 | 23.10 | 23.00 | 23.08 | 5,544,281 | -0.47(-2.00%) |
Sep 14, 2021 | 23.68 | 23.69 | 23.49 | 23.55 | 3,647,626 | -0.36(-1.51%) |
Sep 13, 2021 | 23.92 | 23.96 | 23.85 | 23.91 | 3,368,022 | +0.00(+0.00%) |
Sep 10, 2021 | 24.05 | 24.08 | 23.90 | 23.91 | 4,121,244 | +0.14(+0.58%) |
Sep 09, 2021 | 23.87 | 23.87 | 23.72 | 23.77 | 4,858,651 | -0.19(-0.81%) |
Sep 08, 2021 | 23.89 | 24.07 | 23.89 | 23.96 | 5,628,477 | +0.01(+0.04%) |
Sep 07, 2021 | 23.96 | 24.00 | 23.92 | 23.96 | 3,161,007 | +0.16(+0.66%) |
Sep 03, 2021 | 23.77 | 23.84 | 23.76 | 23.80 | 2,160,649 | -0.12(-0.50%) |
Sep 02, 2021 | 23.94 | 23.98 | 23.89 | 23.92 | 4,526,286 | -0.04(-0.15%) |
Sep 01, 2021 | 23.90 | 23.99 | 23.89 | 23.96 | 6,449,643 | +0.16(+0.66%) |
Aug 31, 2021 | 23.77 | 23.80 | 23.75 | 23.80 | 5,723,064 | +0.00(+0.00%) |
Aug 30, 2021 | 23.78 | 23.83 | 23.74 | 23.80 | 3,545,075 | -0.02(-0.08%) |
Aug 27, 2021 | 23.72 | 23.83 | 23.67 | 23.82 | 3,076,892 | +0.10(+0.43%) |
Aug 26, 2021 | 23.71 | 23.76 | 23.68 | 23.71 | 3,418,832 | -0.09(-0.39%) |
Aug 25, 2021 | 23.80 | 23.85 | 23.76 | 23.81 | 4,794,908 | +0.01(+0.04%) |
Aug 24, 2021 | 23.84 | 23.86 | 23.71 | 23.80 | 9,949,726 | -0.06(-0.27%) |
Aug 23, 2021 | 23.86 | 23.92 | 23.81 | 23.86 | 4,824,363 | +0.14(+0.58%) |
Aug 20, 2021 | 23.63 | 23.74 | 23.49 | 23.72 | 6,074,700 | -0.11(-0.46%) |
Aug 19, 2021 | 23.74 | 23.91 | 23.74 | 23.84 | 5,018,786 | +0.00(+0.00%) |
Aug 18, 2021 | 23.96 | 24.02 | 23.83 | 23.84 | 4,991,912 | -0.06(-0.23%) |
Aug 17, 2021 | 23.89 | 23.96 | 23.84 | 23.89 | 5,133,207 | -0.27(-1.11%) |
Aug 16, 2021 | 23.98 | 24.15 | 23.90 | 24.16 | 6,063,571 | +0.15(+0.62%) |
Aug 13, 2021 | 23.96 | 24.04 | 23.94 | 24.01 | 2,695,138 | +0.22(+0.93%) |
Aug 12, 2021 | 23.84 | 23.86 | 23.76 | 23.79 | 3,128,974 | -0.19(-0.81%) |
Aug 11, 2021 | 24.02 | 24.05 | 23.90 | 23.98 | 5,025,655 | +0.06(+0.23%) |
Aug 10, 2021 | 23.84 | 23.95 | 23.82 | 23.93 | 4,453,748 | -0.07(-0.31%) |
Aug 09, 2021 | 24.00 | 24.03 | 23.98 | 24.00 | 3,938,344 | +0.09(+0.39%) |
Aug 06, 2021 | 23.99 | 23.99 | 23.81 | 23.91 | 6,995,974 | -0.05(-0.19%) |
Aug 05, 2021 | 23.91 | 23.96 | 23.90 | 23.96 | 3,457,566 | -0.11(-0.46%) |
Aug 04, 2021 | 24.10 | 24.11 | 24.02 | 24.07 | 4,901,458 | -0.11(-0.46%) |
Aug 03, 2021 | 24.11 | 24.20 | 24.02 | 24.18 | 3,364,156 | +0.10(+0.42%) |