Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.77 | 22.77 | 22.70 | 22.77 | 21,366 | -0.20(-0.88%) |
Oct 28, 2021 | 22.84 | 22.97 | 22.84 | 22.97 | 82,784 | +0.09(+0.38%) |
Oct 27, 2021 | 22.94 | 22.99 | 22.88 | 22.88 | 80,569 | -0.14(-0.61%) |
Oct 26, 2021 | 23.08 | 23.02 | 72,763 | +0.04(+0.15%) | ||
Oct 25, 2021 | 22.99 | 23.02 | 22.94 | 22.99 | 49,881 | -0.04(-0.15%) |
Oct 22, 2021 | 22.98 | 23.04 | 22.91 | 23.02 | 36,999 | +0.10(+0.42%) |
Oct 21, 2021 | 22.90 | 22.93 | 22.86 | 22.92 | 27,892 | -0.11(-0.46%) |
Oct 20, 2021 | 22.96 | 23.05 | 22.94 | 23.03 | 36,212 | +0.04(+0.15%) |
Oct 19, 2021 | 22.95 | 23.03 | 22.95 | 22.99 | 27,643 | +0.14(+0.62%) |
Oct 18, 2021 | 22.80 | 22.93 | 22.80 | 22.85 | 26,677 | -0.06(-0.27%) |
Oct 15, 2021 | 22.86 | 22.94 | 22.84 | 22.91 | 46,265 | +0.15(+0.66%) |
Oct 14, 2021 | 22.77 | 22.78 | 22.72 | 22.77 | 30,047 | +0.21(+0.94%) |
Oct 13, 2021 | 22.49 | 22.57 | 22.41 | 22.55 | 37,564 | +0.24(+1.06%) |
Oct 12, 2021 | 22.40 | 22.41 | 22.32 | 22.32 | 16,387 | -0.04(-0.20%) |
Oct 11, 2021 | 22.48 | 22.50 | 22.36 | 22.36 | 25,522 | +0.04(+0.16%) |
Oct 08, 2021 | 22.37 | 22.40 | 22.32 | 22.33 | 25,981 | -0.00(-0.02%) |
Oct 07, 2021 | 22.28 | 22.41 | 22.28 | 22.33 | 86,874 | +0.16(+0.73%) |
Oct 06, 2021 | 22.00 | 22.17 | 21.90 | 22.17 | 56,937 | -0.11(-0.51%) |
Oct 05, 2021 | 22.19 | 22.32 | 22.19 | 22.28 | 18,587 | +0.14(+0.64%) |
Oct 04, 2021 | 22.23 | 22.26 | 22.03 | 22.14 | 21,815 | -0.11(-0.47%) |
Oct 01, 2021 | 22.20 | 22.32 | 22.13 | 22.25 | 65,551 | +0.08(+0.36%) |
Sep 30, 2021 | 22.25 | 22.34 | 22.16 | 22.17 | 122,913 | +0.01(+0.04%) |
Sep 29, 2021 | 22.21 | 22.25 | 22.12 | 22.16 | 85,215 | -0.05(-0.24%) |
Sep 28, 2021 | 22.37 | 22.38 | 22.17 | 22.21 | 39,571 | -0.36(-1.61%) |
Sep 27, 2021 | 22.52 | 22.61 | 22.52 | 22.58 | 20,152 | -0.02(-0.10%) |
Sep 24, 2021 | 22.59 | 22.64 | 22.56 | 22.60 | 75,023 | -0.20(-0.88%) |
Sep 23, 2021 | 22.75 | 22.83 | 22.74 | 22.80 | 34,842 | +0.19(+0.85%) |
Sep 22, 2021 | 22.59 | 22.71 | 22.18 | 22.61 | 36,677 | +0.19(+0.86%) |
Sep 21, 2021 | 22.45 | 22.48 | 22.37 | 22.41 | 197,861 | +0.19(+0.87%) |
Sep 20, 2021 | 22.22 | 22.30 | 22.07 | 22.22 | 96,385 | -0.51(-2.24%) |
Sep 17, 2021 | 22.93 | 22.93 | 22.71 | 22.73 | 16,189 | -0.33(-1.43%) |
Sep 16, 2021 | 23.04 | 23.09 | 22.96 | 23.06 | 29,873 | -0.16(-0.71%) |
Sep 15, 2021 | 23.19 | 23.25 | 23.12 | 23.22 | 34,853 | +0.12(+0.53%) |
Sep 14, 2021 | 23.28 | 23.28 | 23.10 | 23.10 | 16,641 | -0.16(-0.71%) |
Sep 13, 2021 | 23.29 | 23.30 | 23.23 | 23.27 | 16,580 | +0.18(+0.79%) |
Sep 10, 2021 | 23.24 | 23.27 | 23.09 | 23.09 | 35,868 | +0.03(+0.15%) |
Sep 09, 2021 | 23.09 | 23.15 | 23.05 | 23.05 | 85,748 | -0.06(-0.26%) |
Sep 08, 2021 | 23.19 | 23.20 | 23.08 | 23.11 | 71,027 | -0.15(-0.63%) |
Sep 07, 2021 | 23.31 | 23.35 | 23.26 | 23.26 | 143,610 | -0.07(-0.30%) |
Sep 03, 2021 | 23.27 | 23.33 | 23.23 | 23.33 | 19,500 | +0.13(+0.56%) |
Sep 02, 2021 | 23.24 | 23.28 | 23.19 | 23.20 | 35,839 | +0.02(+0.07%) |
Sep 01, 2021 | 23.16 | 23.26 | 23.16 | 23.18 | 51,444 | +0.16(+0.72%) |
Aug 31, 2021 | 23.04 | 23.05 | 22.98 | 23.02 | 64,163 | +0.05(+0.23%) |
Aug 30, 2021 | 22.95 | 23.05 | 22.95 | 22.96 | 33,149 | -0.01(-0.04%) |
Aug 27, 2021 | 22.76 | 22.97 | 22.76 | 22.97 | 22,840 | +0.29(+1.26%) |
Aug 26, 2021 | 22.80 | 22.80 | 22.67 | 22.69 | 58,145 | -0.18(-0.80%) |
Aug 25, 2021 | 22.79 | 22.87 | 22.78 | 22.87 | 57,270 | +0.09(+0.38%) |
Aug 24, 2021 | 22.72 | 22.85 | 22.72 | 22.78 | 86,296 | +0.08(+0.34%) |
Aug 23, 2021 | 22.59 | 22.73 | 22.59 | 22.70 | 31,456 | +0.22(+0.97%) |
Aug 20, 2021 | 22.37 | 22.50 | 22.30 | 22.49 | 57,873 | +0.04(+0.19%) |
Aug 19, 2021 | 22.47 | 22.55 | 22.38 | 22.44 | 233,359 | -0.36(-1.59%) |
Aug 18, 2021 | 22.91 | 22.94 | 22.81 | 22.81 | 82,645 | -0.06(-0.28%) |
Aug 17, 2021 | 22.88 | 22.91 | 22.76 | 22.87 | 65,494 | -0.22(-0.97%) |
Aug 16, 2021 | 23.08 | 23.11 | 22.99 | 23.09 | 30,434 | -0.09(-0.37%) |
Aug 13, 2021 | 23.16 | 23.21 | 23.13 | 23.18 | 18,133 | +0.03(+0.12%) |
Aug 12, 2021 | 23.16 | 23.16 | 23.10 | 23.15 | 18,062 | -0.07(-0.31%) |
Aug 11, 2021 | 23.21 | 23.22 | 23.14 | 23.22 | 67,050 | +0.15(+0.64%) |
Aug 10, 2021 | 23.03 | 23.09 | 23.03 | 23.08 | 23,597 | +0.03(+0.15%) |
Aug 09, 2021 | 23.09 | 23.11 | 23.04 | 23.04 | 85,288 | +0.03(+0.11%) |
Aug 06, 2021 | 23.09 | 23.09 | 23.01 | 23.02 | 42,475 | -0.12(-0.53%) |
Aug 05, 2021 | 23.16 | 23.19 | 23.14 | 23.14 | 29,681 | +0.02(+0.08%) |
Aug 04, 2021 | 23.16 | 23.19 | 23.09 | 23.12 | 33,413 | +0.00(+0.00%) |
Aug 03, 2021 | 23.07 | 23.15 | 22.97 | 23.12 | 18,255 | +0.17(+0.76%) |