Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.44 | 21.45 | 21.34 | 21.34 | 9,894 | -0.14(-0.63%) |
Oct 28, 2021 | 21.51 | 21.51 | 21.48 | 21.48 | 13,253 | -0.02(-0.10%) |
Oct 27, 2021 | 21.49 | 21.53 | 21.46 | 21.50 | 8,687 | +0.05(+0.22%) |
Oct 26, 2021 | 21.46 | 21.45 | 14,151 | +0.00(+0.00%) | ||
Oct 25, 2021 | 21.48 | 21.49 | 21.43 | 21.45 | 11,999 | -0.01(-0.04%) |
Oct 22, 2021 | 21.51 | 21.54 | 21.44 | 21.46 | 15,613 | -0.03(-0.16%) |
Oct 21, 2021 | 21.49 | 21.55 | 21.44 | 21.49 | 13,409 | -0.06(-0.28%) |
Oct 20, 2021 | 21.51 | 21.58 | 21.51 | 21.56 | 23,797 | +0.00(+0.00%) |
Oct 19, 2021 | 21.53 | 21.56 | 21.51 | 21.56 | 26,366 | +0.10(+0.49%) |
Oct 18, 2021 | 21.45 | 21.45 | 21.43 | 21.45 | 34,312 | +0.05(+0.24%) |
Oct 15, 2021 | 21.35 | 21.48 | 21.35 | 21.40 | 180,075 | +0.01(+0.05%) |
Oct 14, 2021 | 21.33 | 21.45 | 21.33 | 21.39 | 13,629 | +0.08(+0.40%) |
Oct 13, 2021 | 21.30 | 21.30 | 21.29 | 21.30 | 17,508 | +0.07(+0.33%) |
Oct 12, 2021 | 21.24 | 21.29 | 21.23 | 21.23 | 24,853 | -0.02(-0.08%) |
Oct 11, 2021 | 21.26 | 21.34 | 21.25 | 21.25 | 11,140 | -0.17(-0.77%) |
Oct 08, 2021 | 21.46 | 21.46 | 21.36 | 21.42 | 7,857 | -0.05(-0.22%) |
Oct 07, 2021 | 21.46 | 21.51 | 21.43 | 21.46 | 13,460 | +0.02(+0.10%) |
Oct 06, 2021 | 21.39 | 21.49 | 21.39 | 21.44 | 83,567 | -0.13(-0.59%) |
Oct 05, 2021 | 21.58 | 21.59 | 21.52 | 21.57 | 7,752 | -0.07(-0.32%) |
Oct 04, 2021 | 21.65 | 21.71 | 21.61 | 21.64 | 9,369 | -0.05(-0.25%) |
Oct 01, 2021 | 21.66 | 21.72 | 21.64 | 21.69 | 13,988 | +0.08(+0.39%) |
Sep 30, 2021 | 21.65 | 21.65 | 21.64 | 21.61 | 7,270 | -0.04(-0.18%) |
Sep 29, 2021 | 21.77 | 21.77 | 21.64 | 21.65 | 4,912 | -0.06(-0.26%) |
Sep 28, 2021 | 21.71 | 21.77 | 21.69 | 21.70 | 14,829 | -0.10(-0.46%) |
Sep 27, 2021 | 21.80 | 21.83 | 21.78 | 21.80 | 75,877 | -0.10(-0.46%) |
Sep 24, 2021 | 21.91 | 21.91 | 21.87 | 21.90 | 7,048 | -0.02(-0.10%) |
Sep 23, 2021 | 21.97 | 21.99 | 21.90 | 21.93 | 8,833 | +0.03(+0.12%) |
Sep 22, 2021 | 21.95 | 21.97 | 21.88 | 21.90 | 8,855 | +0.04(+0.18%) |
Sep 21, 2021 | 21.87 | 21.92 | 21.85 | 21.86 | 3,514 | +0.00(+0.02%) |
Sep 20, 2021 | 21.87 | 21.90 | 21.80 | 21.86 | 61,253 | -0.11(-0.49%) |
Sep 17, 2021 | 22.04 | 22.04 | 21.95 | 21.97 | 4,570 | -0.05(-0.25%) |
Sep 16, 2021 | 22.09 | 22.09 | 22.02 | 22.02 | 36,837 | -0.11(-0.52%) |
Sep 15, 2021 | 22.17 | 22.17 | 22.13 | 22.13 | 12,253 | -0.02(-0.09%) |
Sep 14, 2021 | 22.18 | 22.18 | 22.11 | 22.16 | 146,603 | +0.04(+0.19%) |
Sep 13, 2021 | 22.07 | 22.14 | 22.06 | 22.11 | 13,944 | +0.01(+0.04%) |
Sep 10, 2021 | 22.11 | 22.14 | 22.07 | 22.10 | 65,017 | +0.01(+0.04%) |
Sep 09, 2021 | 22.05 | 22.12 | 22.05 | 22.10 | 4,443 | +0.00(+0.00%) |
Sep 08, 2021 | 22.10 | 22.10 | 22.03 | 22.10 | 77,474 | +0.00(+0.02%) |
Sep 07, 2021 | 22.07 | 22.11 | 22.07 | 22.09 | 39,692 | -0.03(-0.12%) |
Sep 03, 2021 | 22.12 | 22.14 | 22.10 | 22.12 | 13,335 | -0.04(-0.18%) |
Sep 02, 2021 | 22.14 | 22.19 | 22.09 | 22.16 | 62,406 | +0.03(+0.16%) |
Sep 01, 2021 | 22.14 | 22.15 | 22.11 | 22.12 | 5,065 | -0.01(-0.06%) |
Aug 31, 2021 | 22.07 | 22.13 | 22.07 | 22.13 | 59,869 | +0.03(+0.12%) |
Aug 30, 2021 | 22.07 | 22.12 | 22.03 | 22.11 | 44,748 | +0.03(+0.16%) |
Aug 27, 2021 | 22.02 | 22.10 | 22.02 | 22.07 | 4,665 | +0.11(+0.48%) |
Aug 26, 2021 | 22.05 | 22.05 | 21.96 | 21.97 | 68,684 | -0.05(-0.22%) |
Aug 25, 2021 | 21.97 | 22.03 | 21.97 | 22.02 | 15,926 | +0.03(+0.16%) |
Aug 24, 2021 | 21.92 | 22.02 | 21.92 | 21.98 | 14,490 | +0.02(+0.10%) |
Aug 23, 2021 | 21.90 | 21.99 | 21.90 | 21.96 | 7,174 | +0.05(+0.22%) |
Aug 20, 2021 | 21.95 | 21.95 | 21.88 | 21.91 | 10,942 | -0.00(-0.02%) |
Aug 19, 2021 | 21.91 | 21.94 | 21.87 | 21.92 | 3,124 | +0.02(+0.08%) |
Aug 18, 2021 | 22.00 | 22.00 | 21.89 | 21.90 | 32,069 | -0.05(-0.24%) |
Aug 17, 2021 | 21.95 | 21.97 | 21.92 | 21.95 | 9,938 | -0.09(-0.39%) |
Aug 16, 2021 | 22.04 | 22.09 | 22.00 | 22.04 | 165,837 | -0.06(-0.25%) |
Aug 13, 2021 | 22.01 | 22.11 | 22.01 | 22.10 | 5,287 | +0.09(+0.41%) |
Aug 12, 2021 | 22.05 | 22.05 | 21.98 | 22.00 | 71,528 | -0.03(-0.16%) |
Aug 11, 2021 | 22.02 | 22.04 | 21.93 | 22.04 | 79,372 | +0.11(+0.49%) |
Aug 10, 2021 | 21.95 | 21.95 | 21.93 | 21.93 | 65,924 | -0.02(-0.09%) |
Aug 09, 2021 | 21.94 | 21.99 | 21.94 | 21.95 | 83,945 | -0.01(-0.04%) |
Aug 06, 2021 | 22.05 | 22.06 | 21.95 | 21.96 | 10,303 | -0.13(-0.57%) |
Aug 05, 2021 | 22.07 | 22.10 | 22.07 | 22.09 | 7,817 | +0.03(+0.12%) |
Aug 04, 2021 | 22.15 | 22.15 | 22.01 | 22.06 | 16,670 | +0.00(+0.00%) |
Aug 03, 2021 | 22.12 | 22.12 | 22.03 | 22.06 | 246,156 | +0.04(+0.19%) |