Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.91 | 23.99 | 23.91 | 23.97 | 40,451 | +0.02(+0.08%) |
Oct 28, 2021 | 23.85 | 23.98 | 23.85 | 23.95 | 37,556 | -0.06(-0.23%) |
Oct 27, 2021 | 23.98 | 24.02 | 23.95 | 24.00 | 137,605 | +0.09(+0.39%) |
Oct 26, 2021 | 23.91 | 23.91 | 118,190 | +0.01(+0.04%) | ||
Oct 25, 2021 | 23.89 | 23.92 | 23.88 | 23.90 | 26,543 | +0.05(+0.21%) |
Oct 22, 2021 | 23.85 | 23.87 | 23.82 | 23.85 | 29,122 | +0.05(+0.20%) |
Oct 21, 2021 | 23.85 | 23.85 | 23.80 | 23.80 | 30,950 | -0.07(-0.29%) |
Oct 20, 2021 | 23.88 | 23.90 | 23.86 | 23.87 | 35,208 | -0.02(-0.07%) |
Oct 19, 2021 | 23.93 | 23.93 | 23.88 | 23.89 | 19,350 | -0.07(-0.30%) |
Oct 18, 2021 | 23.94 | 23.98 | 23.92 | 23.96 | 32,101 | -0.02(-0.08%) |
Oct 15, 2021 | 24.02 | 24.02 | 23.98 | 23.98 | 62,534 | -0.07(-0.29%) |
Oct 14, 2021 | 24.02 | 24.05 | 24.02 | 24.05 | 24,269 | +0.05(+0.19%) |
Oct 13, 2021 | 23.99 | 24.00 | 23.98 | 24.00 | 26,426 | +0.07(+0.31%) |
Oct 12, 2021 | 23.86 | 23.94 | 23.86 | 23.93 | 40,110 | +0.10(+0.43%) |
Oct 11, 2021 | 23.86 | 23.86 | 23.83 | 23.83 | 22,597 | -0.05(-0.19%) |
Oct 08, 2021 | 23.92 | 23.92 | 23.87 | 23.87 | 38,996 | -0.08(-0.33%) |
Oct 07, 2021 | 23.97 | 23.98 | 23.95 | 23.95 | 49,440 | -0.05(-0.22%) |
Oct 06, 2021 | 24.01 | 24.03 | 23.99 | 24.00 | 169,689 | +0.01(+0.04%) |
Oct 05, 2021 | 24.04 | 24.04 | 23.99 | 23.99 | 31,340 | -0.07(-0.31%) |
Oct 04, 2021 | 24.05 | 24.09 | 24.02 | 24.07 | 50,458 | -0.01(-0.04%) |
Oct 01, 2021 | 24.05 | 24.09 | 24.04 | 24.08 | 98,077 | +0.09(+0.37%) |
Sep 30, 2021 | 24.00 | 24.01 | 23.98 | 23.99 | 103,843 | -0.01(-0.06%) |
Sep 29, 2021 | 24.02 | 24.05 | 23.98 | 24.00 | 50,975 | +0.01(+0.04%) |
Sep 28, 2021 | 23.97 | 24.03 | 23.97 | 23.99 | 61,705 | -0.08(-0.33%) |
Sep 27, 2021 | 24.11 | 24.11 | 24.07 | 24.07 | 59,286 | -0.05(-0.21%) |
Sep 24, 2021 | 24.17 | 24.17 | 24.11 | 24.12 | 236,898 | -0.04(-0.17%) |
Sep 23, 2021 | 24.25 | 24.25 | 24.17 | 24.17 | 23,595 | -0.13(-0.53%) |
Sep 22, 2021 | 24.28 | 24.31 | 24.26 | 24.29 | 36,350 | +0.01(+0.06%) |
Sep 21, 2021 | 24.28 | 24.29 | 24.27 | 24.28 | 109,759 | +0.00(+0.02%) |
Sep 20, 2021 | 24.27 | 24.29 | 24.25 | 24.28 | 43,648 | +0.05(+0.21%) |
Sep 17, 2021 | 24.21 | 24.24 | 24.21 | 24.23 | 30,179 | -0.03(-0.11%) |
Sep 16, 2021 | 24.25 | 24.28 | 24.23 | 24.25 | 31,022 | -0.04(-0.18%) |
Sep 15, 2021 | 24.31 | 24.32 | 24.29 | 24.30 | 29,300 | -0.02(-0.09%) |
Sep 14, 2021 | 24.29 | 24.34 | 24.28 | 24.32 | 30,062 | +0.06(+0.23%) |
Sep 13, 2021 | 24.23 | 24.28 | 24.23 | 24.26 | 16,849 | +0.03(+0.11%) |
Sep 10, 2021 | 24.26 | 24.26 | 24.22 | 24.23 | 22,241 | -0.04(-0.16%) |
Sep 09, 2021 | 24.23 | 24.29 | 24.22 | 24.27 | 31,152 | +0.06(+0.25%) |
Sep 08, 2021 | 24.20 | 24.23 | 24.18 | 24.21 | 32,363 | +0.04(+0.18%) |
Sep 07, 2021 | 24.18 | 24.19 | 24.17 | 24.17 | 19,343 | -0.06(-0.27%) |
Sep 03, 2021 | 24.22 | 24.24 | 24.22 | 24.23 | 12,371 | -0.03(-0.11%) |
Sep 02, 2021 | 24.25 | 24.27 | 24.25 | 24.26 | 39,493 | +0.02(+0.06%) |
Sep 01, 2021 | 24.27 | 24.27 | 24.22 | 24.25 | 9,124 | +0.00(+0.01%) |
Aug 31, 2021 | 24.25 | 24.28 | 24.23 | 24.24 | 26,118 | -0.03(-0.14%) |
Aug 30, 2021 | 24.23 | 24.28 | 24.23 | 24.28 | 27,692 | +0.03(+0.14%) |
Aug 27, 2021 | 24.19 | 24.24 | 24.18 | 24.24 | 35,279 | +0.06(+0.27%) |
Aug 26, 2021 | 24.18 | 24.19 | 24.16 | 24.18 | 67,801 | +0.01(+0.03%) |
Aug 25, 2021 | 24.22 | 24.22 | 24.16 | 24.17 | 28,287 | -0.05(-0.21%) |
Aug 24, 2021 | 24.24 | 24.25 | 24.22 | 24.22 | 18,998 | -0.05(-0.19%) |
Aug 23, 2021 | 24.25 | 24.27 | 24.25 | 24.27 | 17,263 | +0.01(+0.05%) |
Aug 20, 2021 | 24.28 | 24.28 | 24.25 | 24.26 | 15,555 | -0.00(-0.01%) |
Aug 19, 2021 | 24.24 | 24.26 | 24.24 | 24.26 | 48,743 | +0.05(+0.21%) |
Aug 18, 2021 | 24.22 | 24.23 | 24.19 | 24.21 | 42,203 | -0.02(-0.08%) |
Aug 17, 2021 | 24.22 | 24.24 | 24.22 | 24.23 | 13,196 | -0.01(-0.04%) |
Aug 16, 2021 | 24.26 | 24.29 | 24.24 | 24.24 | 71,947 | +0.01(+0.05%) |
Aug 13, 2021 | 24.17 | 24.22 | 24.17 | 24.22 | 21,584 | +0.09(+0.36%) |
Aug 12, 2021 | 24.11 | 24.18 | 24.11 | 24.14 | 28,594 | -0.01(-0.02%) |
Aug 11, 2021 | 24.10 | 24.17 | 24.10 | 24.14 | 87,419 | +0.03(+0.12%) |
Aug 10, 2021 | 24.16 | 24.16 | 24.11 | 24.11 | 32,782 | -0.04(-0.17%) |
Aug 09, 2021 | 24.22 | 24.23 | 24.15 | 24.16 | 47,886 | -0.05(-0.19%) |
Aug 06, 2021 | 24.31 | 24.31 | 24.20 | 24.20 | 39,955 | -0.10(-0.43%) |
Aug 05, 2021 | 24.32 | 24.33 | 24.30 | 24.31 | 23,029 | -0.05(-0.22%) |
Aug 04, 2021 | 24.40 | 24.40 | 24.32 | 24.36 | 27,936 | +0.00(+0.00%) |
Aug 03, 2021 | 24.52 | 24.52 | 24.36 | 24.36 | 26,354 | +0.01(+0.06%) |