Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.41 | 23.57 | 23.41 | 23.53 | 857,694 | +0.19(+0.80%) |
Oct 28, 2021 | 23.42 | 23.42 | 23.31 | 23.34 | 609,328 | -0.14(-0.60%) |
Oct 27, 2021 | 23.44 | 23.48 | 23.42 | 23.48 | 360,679 | -0.01(-0.04%) |
Oct 26, 2021 | 23.44 | 23.49 | 841,387 | +0.05(+0.20%) | ||
Oct 25, 2021 | 23.45 | 23.47 | 23.44 | 23.44 | 380,633 | +0.04(+0.16%) |
Oct 22, 2021 | 23.42 | 23.44 | 23.38 | 23.41 | 406,125 | -0.05(-0.20%) |
Oct 21, 2021 | 23.40 | 23.45 | 23.39 | 23.45 | 578,238 | +0.06(+0.24%) |
Oct 20, 2021 | 23.43 | 23.44 | 23.38 | 23.40 | 837,616 | -0.04(-0.16%) |
Oct 19, 2021 | 23.42 | 23.45 | 23.40 | 23.43 | 1,039,587 | -0.06(-0.24%) |
Oct 18, 2021 | 23.50 | 23.52 | 23.46 | 23.49 | 1,749,976 | +0.01(+0.04%) |
Oct 15, 2021 | 23.50 | 23.52 | 23.47 | 23.48 | 523,976 | -0.03(-0.12%) |
Oct 14, 2021 | 23.48 | 23.52 | 23.48 | 23.51 | 546,222 | +0.00(+0.00%) |
Oct 13, 2021 | 23.57 | 23.58 | 23.51 | 23.51 | 815,377 | -0.13(-0.55%) |
Oct 12, 2021 | 23.62 | 23.66 | 23.61 | 23.64 | 833,668 | +0.03(+0.12%) |
Oct 11, 2021 | 23.56 | 23.61 | 23.53 | 23.61 | 2,020,421 | +0.07(+0.28%) |
Oct 08, 2021 | 23.53 | 23.56 | 23.52 | 23.55 | 411,616 | -0.02(-0.08%) |
Oct 07, 2021 | 23.57 | 23.57 | 23.54 | 23.57 | 504,406 | -0.01(-0.04%) |
Oct 06, 2021 | 23.60 | 23.62 | 23.57 | 23.57 | 1,203,667 | +0.07(+0.28%) |
Oct 05, 2021 | 23.53 | 23.53 | 23.47 | 23.51 | 695,388 | +0.05(+0.20%) |
Oct 04, 2021 | 23.46 | 23.48 | 23.43 | 23.46 | 939,111 | -0.07(-0.32%) |
Oct 01, 2021 | 23.51 | 23.56 | 23.51 | 23.54 | 1,633,253 | -0.05(-0.20%) |
Sep 30, 2021 | 23.60 | 23.62 | 23.55 | 23.58 | 835,288 | -0.04(-0.16%) |
Sep 29, 2021 | 23.53 | 23.62 | 23.52 | 23.62 | 904,868 | +0.17(+0.72%) |
Sep 28, 2021 | 23.43 | 23.47 | 23.42 | 23.45 | 2,423,441 | +0.08(+0.36%) |
Sep 27, 2021 | 23.38 | 23.38 | 23.34 | 23.37 | 274,202 | +0.03(+0.12%) |
Sep 24, 2021 | 23.35 | 23.36 | 23.33 | 23.34 | 492,806 | +0.07(+0.28%) |
Sep 23, 2021 | 23.30 | 23.30 | 23.26 | 23.28 | 553,440 | -0.09(-0.40%) |
Sep 22, 2021 | 23.32 | 23.40 | 23.26 | 23.37 | 948,269 | +0.07(+0.28%) |
Sep 21, 2021 | 23.31 | 23.34 | 23.30 | 23.30 | 670,721 | -0.02(-0.08%) |
Sep 20, 2021 | 23.34 | 23.35 | 23.31 | 23.32 | 1,487,381 | +0.01(+0.04%) |
Sep 17, 2021 | 23.27 | 23.32 | 23.25 | 23.31 | 2,166,113 | +0.08(+0.36%) |
Sep 16, 2021 | 23.24 | 23.26 | 23.23 | 23.23 | 455,256 | +0.10(+0.44%) |
Sep 15, 2021 | 23.14 | 23.16 | 23.13 | 23.13 | 201,533 | -0.05(-0.20%) |
Sep 14, 2021 | 23.11 | 23.19 | 23.10 | 23.17 | 408,309 | +0.00(+0.00%) |
Sep 13, 2021 | 23.20 | 23.20 | 23.16 | 23.17 | 169,051 | +0.00(+0.00%) |
Sep 10, 2021 | 23.13 | 23.18 | 23.12 | 23.17 | 428,877 | +0.04(+0.16%) |
Sep 09, 2021 | 23.14 | 23.18 | 23.11 | 23.14 | 212,140 | -0.06(-0.24%) |
Sep 08, 2021 | 23.20 | 23.24 | 23.17 | 23.19 | 1,078,331 | +0.04(+0.16%) |
Sep 07, 2021 | 23.13 | 23.16 | 23.11 | 23.16 | 485,764 | +0.11(+0.49%) |
Sep 03, 2021 | 23.03 | 23.06 | 23.02 | 23.04 | 779,646 | -0.05(-0.20%) |
Sep 02, 2021 | 23.12 | 23.13 | 23.08 | 23.09 | 865,629 | -0.06(-0.24%) |
Sep 01, 2021 | 23.14 | 23.16 | 23.12 | 23.15 | 1,101,809 | -0.05(-0.20%) |
Aug 31, 2021 | 23.16 | 23.21 | 23.14 | 23.19 | 748,132 | +0.00(+0.00%) |
Aug 30, 2021 | 23.19 | 23.22 | 23.18 | 23.19 | 408,037 | +0.00(+0.00%) |
Aug 27, 2021 | 23.30 | 23.32 | 23.18 | 23.19 | 923,319 | -0.10(-0.44%) |
Aug 26, 2021 | 23.27 | 23.30 | 23.27 | 23.30 | 345,599 | +0.07(+0.28%) |
Aug 25, 2021 | 23.29 | 23.31 | 23.23 | 23.23 | 717,302 | -0.02(-0.08%) |
Aug 24, 2021 | 23.28 | 23.29 | 23.23 | 23.25 | 1,155,840 | -0.02(-0.08%) |
Aug 23, 2021 | 23.31 | 23.33 | 23.27 | 23.27 | 1,205,617 | -0.14(-0.60%) |
Aug 20, 2021 | 23.43 | 23.44 | 23.40 | 23.41 | 832,578 | -0.03(-0.12%) |
Aug 19, 2021 | 23.39 | 23.43 | 23.37 | 23.43 | 1,062,875 | +0.11(+0.48%) |
Aug 18, 2021 | 23.30 | 23.35 | 23.27 | 23.32 | 574,583 | +0.00(+0.00%) |
Aug 17, 2021 | 23.26 | 23.32 | 23.26 | 23.32 | 1,083,259 | +0.14(+0.60%) |
Aug 16, 2021 | 23.16 | 23.19 | 23.16 | 23.18 | 522,895 | +0.02(+0.08%) |
Aug 13, 2021 | 23.21 | 23.23 | 23.15 | 23.16 | 795,255 | -0.11(-0.48%) |
Aug 12, 2021 | 23.28 | 23.30 | 23.27 | 23.28 | 192,023 | +0.03(+0.12%) |
Aug 11, 2021 | 23.26 | 23.29 | 23.23 | 23.25 | 1,066,375 | -0.05(-0.20%) |
Aug 10, 2021 | 23.32 | 23.32 | 23.30 | 23.30 | 932,469 | +0.02(+0.08%) |
Aug 09, 2021 | 23.22 | 23.29 | 23.22 | 23.28 | 464,284 | +0.05(+0.20%) |
Aug 06, 2021 | 23.20 | 23.25 | 23.18 | 23.23 | 1,411,812 | +0.13(+0.56%) |
Aug 05, 2021 | 23.10 | 23.11 | 23.07 | 23.10 | 165,800 | +0.00(+0.00%) |
Aug 04, 2021 | 23.00 | 23.12 | 22.99 | 23.10 | 699,613 | +0.04(+0.16%) |
Aug 03, 2021 | 23.03 | 23.08 | 23.03 | 23.06 | 626,860 | +0.01(+0.04%) |