Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.05 | 22.59 | 22.05 | 22.14 | 2,243,892 | +0.11(+0.50%) |
Oct 28, 2021 | 21.68 | 22.04 | 21.42 | 22.03 | 2,175,764 | +0.27(+1.24%) |
Oct 27, 2021 | 22.21 | 22.21 | 21.75 | 21.76 | 1,400,088 | -0.25(-1.14%) |
Oct 26, 2021 | 22.10 | 21.95 | 22.01 | 1,149,146 | -0.16(-0.72%) | |
Oct 25, 2021 | 22.48 | 22.03 | 22.17 | 1,397,661 | -0.25(-1.12%) | |
Oct 22, 2021 | 22.09 | 22.66 | 22.08 | 22.42 | 1,383,584 | +0.29(+1.31%) |
Oct 21, 2021 | 22.31 | 22.42 | 21.83 | 22.13 | 1,899,784 | -0.13(-0.58%) |
Oct 20, 2021 | 22.41 | 22.47 | 22.25 | 22.26 | 1,109,547 | +0.02(+0.09%) |
Oct 19, 2021 | 22.57 | 22.57 | 21.85 | 22.24 | 1,480,217 | -0.18(-0.80%) |
Oct 18, 2021 | 22.06 | 22.49 | 21.88 | 22.42 | 1,548,018 | +0.30(+1.36%) |
Oct 15, 2021 | 22.78 | 22.83 | 22.10 | 22.12 | 1,881,028 | -0.37(-1.65%) |
Oct 14, 2021 | 22.55 | 22.86 | 22.40 | 22.49 | 1,409,610 | -0.04(-0.18%) |
Oct 13, 2021 | 22.58 | 22.74 | 22.32 | 22.53 | 1,057,390 | -0.11(-0.49%) |
Oct 12, 2021 | 22.40 | 22.82 | 22.30 | 22.64 | 1,448,412 | +0.21(+0.94%) |
Oct 11, 2021 | 22.33 | 22.65 | 22.18 | 22.43 | 1,362,224 | +0.10(+0.45%) |
Oct 08, 2021 | 22.16 | 22.55 | 22.16 | 22.33 | 1,715,379 | +0.14(+0.63%) |
Oct 07, 2021 | 22.30 | 22.72 | 22.13 | 22.19 | 2,166,054 | -0.04(-0.18%) |
Oct 06, 2021 | 22.31 | 22.37 | 22.00 | 22.23 | 3,211,493 | +0.08(+0.36%) |
Oct 05, 2021 | 21.56 | 22.29 | 21.18 | 22.15 | 4,020,841 | -0.48(-2.12%) |
Oct 04, 2021 | 22.01 | 22.91 | 21.93 | 22.63 | 3,367,350 | +0.64(+2.91%) |
Oct 01, 2021 | 23.17 | 23.36 | 21.96 | 21.99 | 2,785,835 | -1.18(-5.09%) |
Sep 30, 2021 | 23.47 | 23.52 | 23.16 | 23.17 | 1,674,857 | -0.40(-1.70%) |
Sep 29, 2021 | 23.00 | 23.99 | 23.00 | 23.57 | 2,110,024 | +0.57(+2.48%) |
Sep 28, 2021 | 23.15 | 23.48 | 22.93 | 23.00 | 1,611,978 | -0.04(-0.17%) |
Sep 27, 2021 | 22.40 | 23.14 | 22.30 | 23.04 | 1,444,559 | +0.61(+2.72%) |
Sep 24, 2021 | 22.79 | 23.18 | 22.37 | 22.43 | 1,757,965 | -0.34(-1.49%) |
Sep 23, 2021 | 22.67 | 22.99 | 22.51 | 22.77 | 1,654,647 | +0.33(+1.47%) |
Sep 22, 2021 | 22.75 | 22.89 | 22.41 | 22.44 | 1,424,675 | -0.20(-0.88%) |
Sep 21, 2021 | 22.32 | 22.73 | 22.31 | 22.64 | 1,827,634 | +0.23(+1.03%) |
Sep 20, 2021 | 22.50 | 22.70 | 22.30 | 22.41 | 1,920,403 | -0.34(-1.49%) |
Sep 17, 2021 | 22.92 | 22.98 | 22.60 | 22.75 | 4,388,125 | -0.06(-0.26%) |
Sep 16, 2021 | 22.60 | 22.95 | 22.38 | 22.81 | 2,087,319 | +0.22(+0.97%) |
Sep 15, 2021 | 22.70 | 22.92 | 22.54 | 22.59 | 2,278,007 | -0.03(-0.13%) |
Sep 14, 2021 | 22.99 | 23.12 | 22.35 | 22.62 | 1,903,349 | -0.36(-1.57%) |
Sep 13, 2021 | 23.20 | 23.68 | 22.90 | 22.98 | 1,660,157 | -0.17(-0.73%) |
Sep 10, 2021 | 23.13 | 23.25 | 22.59 | 23.15 | 2,630,498 | -0.23(-0.98%) |
Sep 09, 2021 | 23.00 | 23.46 | 22.54 | 23.38 | 2,575,322 | +0.10(+0.43%) |
Sep 08, 2021 | 23.82 | 24.24 | 23.24 | 23.28 | 2,852,428 | -0.53(-2.23%) |
Sep 07, 2021 | 24.67 | 24.69 | 23.77 | 23.81 | 2,091,783 | -0.74(-3.01%) |
Sep 03, 2021 | 24.78 | 24.80 | 24.47 | 24.55 | 1,114,590 | -0.33(-1.33%) |
Sep 02, 2021 | 24.24 | 25.16 | 24.11 | 24.88 | 2,183,729 | +0.61(+2.51%) |
Sep 01, 2021 | 24.78 | 24.84 | 24.07 | 24.27 | 2,446,153 | -0.63(-2.53%) |
Aug 31, 2021 | 24.57 | 24.93 | 24.42 | 24.90 | 1,566,506 | +0.25(+1.01%) |
Aug 30, 2021 | 24.77 | 24.89 | 24.60 | 24.65 | 1,379,190 | -0.06(-0.24%) |
Aug 27, 2021 | 24.59 | 24.75 | 24.29 | 24.71 | 1,725,088 | +0.16(+0.65%) |
Aug 26, 2021 | 24.43 | 24.57 | 24.02 | 24.55 | 1,085,711 | +0.18(+0.74%) |
Aug 25, 2021 | 24.35 | 24.71 | 24.10 | 24.37 | 1,499,092 | +0.08(+0.33%) |
Aug 24, 2021 | 24.85 | 24.85 | 24.15 | 24.29 | 2,012,336 | -0.48(-1.94%) |
Aug 23, 2021 | 24.93 | 25.09 | 24.34 | 24.77 | 1,145,517 | -0.18(-0.72%) |
Aug 20, 2021 | 24.69 | 25.14 | 24.47 | 24.95 | 1,215,030 | +0.38(+1.55%) |
Aug 19, 2021 | 24.98 | 25.42 | 24.51 | 24.57 | 1,400,038 | -0.45(-1.80%) |
Aug 18, 2021 | 24.89 | 25.25 | 24.78 | 25.02 | 2,260,882 | +0.18(+0.72%) |
Aug 17, 2021 | 24.23 | 24.88 | 24.14 | 24.84 | 1,696,251 | +0.61(+2.52%) |
Aug 16, 2021 | 24.11 | 24.31 | 24.05 | 24.23 | 1,421,805 | -0.03(-0.12%) |
Aug 13, 2021 | 24.63 | 24.60 | 24.21 | 24.26 | 1,093,600 | -0.34(-1.38%) |
Aug 12, 2021 | 24.87 | 24.87 | 24.58 | 24.60 | 1,624,313 | -0.11(-0.45%) |
Aug 11, 2021 | 24.75 | 24.90 | 24.55 | 24.71 | 1,654,314 | +0.04(+0.16%) |
Aug 10, 2021 | 23.98 | 24.82 | 23.98 | 24.67 | 1,633,858 | +0.41(+1.69%) |
Aug 09, 2021 | 23.76 | 24.48 | 23.67 | 24.26 | 1,970,737 | +0.46(+1.93%) |
Aug 06, 2021 | 23.70 | 24.46 | 23.03 | 23.80 | 4,627,695 | -0.62(-2.54%) |
Aug 05, 2021 | 23.71 | 24.44 | 23.71 | 24.42 | 3,106,527 | +0.76(+3.21%) |
Aug 04, 2021 | 24.24 | 24.36 | 23.54 | 23.66 | 2,954,409 | -0.77(-3.15%) |
Aug 03, 2021 | 24.40 | 24.85 | 24.30 | 24.43 | 2,344,575 | -0.05(-0.20%) |