Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.43 | 23.49 | 23.37 | 23.46 | 412,217 | -0.06(-0.27%) |
Oct 28, 2021 | 23.47 | 23.54 | 23.43 | 23.53 | 396,526 | -0.14(-0.60%) |
Oct 27, 2021 | 23.72 | 23.73 | 23.62 | 23.67 | 405,526 | -0.06(-0.26%) |
Oct 26, 2021 | 23.78 | 23.73 | 336,205 | -0.13(-0.52%) | ||
Oct 25, 2021 | 23.84 | 23.87 | 23.78 | 23.86 | 962,401 | +0.11(+0.45%) |
Oct 22, 2021 | 23.83 | 23.87 | 23.74 | 23.75 | 650,866 | -0.13(-0.52%) |
Oct 21, 2021 | 23.85 | 23.91 | 23.79 | 23.87 | 598,648 | -0.28(-1.15%) |
Oct 20, 2021 | 24.10 | 24.16 | 24.04 | 24.15 | 353,159 | +0.04(+0.19%) |
Oct 19, 2021 | 24.09 | 24.14 | 24.03 | 24.11 | 420,203 | +0.12(+0.48%) |
Oct 18, 2021 | 23.95 | 24.09 | 23.95 | 23.99 | 890,658 | +0.05(+0.22%) |
Oct 15, 2021 | 23.87 | 24.01 | 23.87 | 23.94 | 418,290 | +0.00(+0.00%) |
Oct 14, 2021 | 23.89 | 23.94 | 23.80 | 23.94 | 489,857 | -0.03(-0.11%) |
Oct 13, 2021 | 23.89 | 23.99 | 23.89 | 23.96 | 408,111 | +0.27(+1.13%) |
Oct 12, 2021 | 23.67 | 23.74 | 23.64 | 23.70 | 342,173 | +0.22(+0.95%) |
Oct 11, 2021 | 23.48 | 23.58 | 23.46 | 23.47 | 357,555 | +0.02(+0.08%) |
Oct 08, 2021 | 23.33 | 23.45 | 23.28 | 23.45 | 479,724 | +0.19(+0.81%) |
Oct 07, 2021 | 23.15 | 23.33 | 23.12 | 23.27 | 546,764 | +0.12(+0.50%) |
Oct 06, 2021 | 23.05 | 23.19 | 23.02 | 23.15 | 1,206,527 | +0.46(+2.05%) |
Oct 05, 2021 | 22.74 | 22.77 | 22.69 | 22.69 | 313,347 | +0.19(+0.83%) |
Oct 04, 2021 | 22.59 | 22.60 | 22.44 | 22.50 | 339,199 | -0.09(-0.40%) |
Oct 01, 2021 | 22.67 | 22.68 | 22.49 | 22.59 | 447,312 | -0.07(-0.32%) |
Sep 30, 2021 | 22.79 | 22.80 | 22.65 | 22.66 | 703,104 | -0.14(-0.63%) |
Sep 29, 2021 | 22.86 | 22.86 | 22.71 | 22.80 | 463,686 | -0.01(-0.04%) |
Sep 28, 2021 | 22.90 | 22.93 | 22.73 | 22.81 | 355,548 | +0.18(+0.79%) |
Sep 27, 2021 | 22.56 | 22.69 | 22.56 | 22.63 | 429,372 | +0.09(+0.40%) |
Sep 24, 2021 | 22.61 | 22.65 | 22.54 | 22.54 | 390,519 | -0.19(-0.83%) |
Sep 23, 2021 | 22.73 | 22.80 | 22.67 | 22.73 | 282,513 | +0.17(+0.75%) |
Sep 22, 2021 | 22.61 | 22.74 | 22.56 | 22.56 | 696,248 | +0.12(+0.52%) |
Sep 21, 2021 | 22.52 | 22.54 | 22.44 | 22.44 | 301,773 | -0.01(-0.04%) |
Sep 20, 2021 | 22.55 | 22.60 | 22.39 | 22.45 | 390,755 | -0.46(-2.03%) |
Sep 17, 2021 | 23.08 | 23.08 | 22.91 | 22.92 | 328,745 | -0.28(-1.20%) |
Sep 16, 2021 | 23.22 | 23.24 | 23.15 | 23.20 | 188,455 | -0.08(-0.35%) |
Sep 15, 2021 | 23.19 | 23.28 | 23.13 | 23.28 | 244,576 | +0.04(+0.19%) |
Sep 14, 2021 | 23.26 | 23.27 | 23.16 | 23.23 | 381,748 | -0.25(-1.07%) |
Sep 13, 2021 | 23.37 | 23.49 | 23.37 | 23.48 | 440,146 | +0.02(+0.08%) |
Sep 10, 2021 | 23.50 | 23.53 | 23.41 | 23.46 | 363,466 | +0.00(+0.00%) |
Sep 09, 2021 | 23.41 | 23.48 | 23.41 | 23.46 | 241,262 | -0.02(-0.08%) |
Sep 08, 2021 | 23.65 | 23.76 | 23.48 | 23.48 | 379,441 | -0.12(-0.49%) |
Sep 07, 2021 | 23.58 | 23.63 | 23.51 | 23.60 | 179,083 | -0.04(-0.19%) |
Sep 03, 2021 | 23.61 | 23.69 | 23.54 | 23.64 | 349,084 | +0.21(+0.88%) |
Sep 02, 2021 | 23.45 | 23.50 | 23.41 | 23.44 | 270,327 | -0.22(-0.95%) |
Sep 01, 2021 | 23.69 | 24.04 | 23.60 | 23.66 | 507,748 | -0.07(-0.30%) |
Aug 31, 2021 | 23.75 | 23.79 | 23.69 | 23.73 | 425,878 | +0.01(+0.04%) |
Aug 30, 2021 | 23.80 | 23.81 | 23.72 | 23.72 | 409,230 | +0.13(+0.53%) |
Aug 27, 2021 | 23.45 | 23.65 | 23.41 | 23.60 | 447,424 | +0.33(+1.42%) |
Aug 26, 2021 | 23.24 | 23.31 | 23.22 | 23.27 | 450,191 | +0.30(+1.28%) |
Aug 25, 2021 | 23.01 | 23.05 | 22.97 | 22.97 | 337,720 | +0.15(+0.67%) |
Aug 24, 2021 | 22.77 | 22.85 | 22.75 | 22.82 | 276,787 | +0.46(+2.04%) |
Aug 23, 2021 | 22.34 | 22.39 | 22.29 | 22.36 | 381,912 | +0.16(+0.73%) |
Aug 20, 2021 | 22.14 | 22.23 | 22.14 | 22.20 | 265,472 | +0.14(+0.65%) |
Aug 19, 2021 | 22.10 | 22.17 | 22.01 | 22.06 | 452,325 | -0.13(-0.60%) |
Aug 18, 2021 | 22.34 | 22.35 | 22.15 | 22.19 | 517,951 | -0.16(-0.72%) |
Aug 17, 2021 | 22.19 | 22.35 | 22.19 | 22.35 | 533,291 | +0.21(+0.97%) |
Aug 16, 2021 | 22.01 | 22.14 | 21.94 | 22.14 | 594,099 | -0.01(-0.04%) |
Aug 13, 2021 | 22.09 | 22.15 | 22.00 | 22.15 | 352,735 | +0.10(+0.45%) |
Aug 12, 2021 | 21.94 | 22.05 | 21.92 | 22.05 | 384,811 | -0.04(-0.20%) |
Aug 11, 2021 | 22.02 | 22.10 | 21.97 | 22.10 | 240,277 | +0.14(+0.65%) |
Aug 10, 2021 | 22.00 | 22.00 | 21.91 | 21.95 | 128,373 | -0.03(-0.12%) |
Aug 09, 2021 | 21.98 | 22.01 | 21.93 | 21.98 | 338,080 | +0.06(+0.29%) |
Aug 06, 2021 | 21.98 | 21.98 | 21.86 | 21.92 | 261,304 | -0.13(-0.57%) |
Aug 05, 2021 | 22.01 | 22.11 | 22.01 | 22.04 | 264,352 | +0.08(+0.37%) |
Aug 04, 2021 | 21.93 | 21.99 | 21.84 | 21.96 | 391,315 | -0.21(-0.97%) |
Aug 03, 2021 | 21.98 | 22.18 | 21.92 | 22.18 | 340,715 | +0.21(+0.94%) |