Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.06 | 23.35 | 23.05 | 23.27 | 356,254 | +0.06(+0.26%) |
Oct 28, 2021 | 23.13 | 23.68 | 23.06 | 23.21 | 377,843 | +0.28(+1.22%) |
Oct 27, 2021 | 22.80 | 23.23 | 22.69 | 22.93 | 616,883 | +0.01(+0.04%) |
Oct 26, 2021 | 23.32 | 22.88 | 22.92 | 362,348 | -0.33(-1.42%) | |
Oct 25, 2021 | 22.76 | 23.36 | 23.25 | 398,791 | +0.50(+2.20%) | |
Oct 22, 2021 | 22.70 | 22.93 | 22.52 | 22.75 | 1,211,727 | +0.07(+0.31%) |
Oct 21, 2021 | 22.34 | 22.68 | 22.18 | 22.68 | 336,558 | +0.31(+1.39%) |
Oct 20, 2021 | 22.26 | 22.37 | 22.12 | 22.37 | 233,090 | +0.07(+0.31%) |
Oct 19, 2021 | 22.34 | 22.35 | 22.03 | 22.30 | 385,823 | -0.03(-0.13%) |
Oct 18, 2021 | 22.11 | 22.50 | 22.07 | 22.33 | 261,530 | +0.13(+0.59%) |
Oct 15, 2021 | 22.62 | 22.65 | 22.20 | 22.20 | 676,970 | -0.13(-0.58%) |
Oct 14, 2021 | 22.30 | 22.52 | 22.18 | 22.33 | 542,127 | +0.53(+2.43%) |
Oct 13, 2021 | 21.82 | 22.15 | 21.70 | 21.80 | 244,278 | -0.13(-0.59%) |
Oct 12, 2021 | 22.23 | 22.23 | 21.79 | 21.93 | 418,727 | -0.18(-0.81%) |
Oct 11, 2021 | 22.25 | 22.43 | 22.08 | 22.11 | 346,351 | -0.18(-0.81%) |
Oct 08, 2021 | 22.76 | 22.76 | 22.27 | 22.29 | 307,045 | -0.37(-1.63%) |
Oct 07, 2021 | 22.35 | 22.89 | 22.25 | 22.66 | 810,284 | +0.48(+2.16%) |
Oct 06, 2021 | 21.73 | 22.19 | 21.65 | 22.18 | 627,094 | +0.07(+0.32%) |
Oct 05, 2021 | 22.19 | 22.19 | 21.96 | 22.11 | 552,627 | -0.04(-0.18%) |
Oct 04, 2021 | 22.21 | 22.31 | 22.04 | 22.15 | 640,553 | -0.18(-0.81%) |
Oct 01, 2021 | 22.30 | 22.42 | 22.04 | 22.33 | 852,867 | +0.13(+0.59%) |
Sep 30, 2021 | 22.37 | 22.66 | 22.19 | 22.20 | 563,605 | -0.09(-0.40%) |
Sep 29, 2021 | 22.50 | 22.78 | 22.20 | 22.29 | 837,535 | -0.29(-1.28%) |
Sep 28, 2021 | 22.82 | 22.93 | 22.52 | 22.58 | 1,194,523 | -0.45(-1.95%) |
Sep 27, 2021 | 22.87 | 23.23 | 22.65 | 23.03 | 643,795 | +0.03(+0.13%) |
Sep 24, 2021 | 22.92 | 23.24 | 22.92 | 23.00 | 613,668 | +0.02(+0.09%) |
Sep 23, 2021 | 23.16 | 23.39 | 22.90 | 22.98 | 1,195,339 | -0.12(-0.52%) |
Sep 22, 2021 | 22.95 | 23.19 | 22.85 | 23.10 | 404,761 | +0.31(+1.36%) |
Sep 21, 2021 | 23.33 | 23.33 | 22.78 | 22.79 | 523,956 | -0.37(-1.60%) |
Sep 20, 2021 | 22.99 | 23.30 | 22.81 | 23.16 | 900,563 | -0.21(-0.90%) |
Sep 17, 2021 | 23.48 | 23.51 | 23.05 | 23.37 | 3,123,241 | -0.19(-0.81%) |
Sep 16, 2021 | 23.48 | 23.66 | 23.12 | 23.56 | 473,981 | -0.06(-0.25%) |
Sep 15, 2021 | 23.71 | 23.71 | 23.33 | 23.62 | 580,029 | -0.03(-0.13%) |
Sep 14, 2021 | 23.81 | 23.81 | 23.50 | 23.65 | 553,152 | -0.06(-0.25%) |
Sep 13, 2021 | 23.80 | 23.80 | 23.46 | 23.71 | 606,307 | +0.11(+0.47%) |
Sep 10, 2021 | 23.83 | 23.99 | 23.58 | 23.60 | 516,229 | -0.03(-0.13%) |
Sep 09, 2021 | 23.70 | 23.95 | 23.42 | 23.63 | 532,692 | -0.13(-0.55%) |
Sep 08, 2021 | 24.12 | 24.12 | 23.72 | 23.76 | 784,733 | -0.44(-1.82%) |
Sep 07, 2021 | 24.37 | 24.41 | 24.14 | 24.20 | 548,626 | -0.22(-0.90%) |
Sep 03, 2021 | 24.36 | 24.61 | 24.19 | 24.42 | 437,416 | +0.01(+0.04%) |
Sep 02, 2021 | 24.24 | 24.44 | 23.98 | 24.41 | 574,657 | +0.30(+1.24%) |
Sep 01, 2021 | 24.00 | 24.29 | 23.85 | 24.11 | 588,974 | +0.31(+1.30%) |
Aug 31, 2021 | 24.59 | 24.59 | 23.74 | 23.80 | 908,636 | -0.85(-3.45%) |
Aug 30, 2021 | 24.57 | 24.80 | 24.44 | 24.65 | 658,327 | +0.24(+0.98%) |
Aug 27, 2021 | 23.57 | 24.42 | 23.57 | 24.41 | 1,116,284 | +0.86(+3.65%) |
Aug 26, 2021 | 23.52 | 23.79 | 23.41 | 23.55 | 417,113 | -0.02(-0.08%) |
Aug 25, 2021 | 23.83 | 24.03 | 23.55 | 23.57 | 775,647 | -0.28(-1.17%) |
Aug 24, 2021 | 23.75 | 24.00 | 23.58 | 23.85 | 547,337 | +0.05(+0.21%) |
Aug 23, 2021 | 23.77 | 23.89 | 23.50 | 23.80 | 508,792 | +0.22(+0.93%) |
Aug 20, 2021 | 23.33 | 23.65 | 23.24 | 23.58 | 608,547 | +0.19(+0.81%) |
Aug 19, 2021 | 23.02 | 23.78 | 22.87 | 23.39 | 589,786 | +0.13(+0.56%) |
Aug 18, 2021 | 23.63 | 23.77 | 23.25 | 23.26 | 551,141 | -0.38(-1.61%) |
Aug 17, 2021 | 23.68 | 23.94 | 23.42 | 23.64 | 589,033 | -0.28(-1.17%) |
Aug 16, 2021 | 24.03 | 24.12 | 23.79 | 23.92 | 325,204 | -0.14(-0.58%) |
Aug 13, 2021 | 24.05 | 24.24 | 23.91 | 24.06 | 278,659 | +0.06(+0.25%) |
Aug 12, 2021 | 24.32 | 24.36 | 23.75 | 24.00 | 604,150 | -0.39(-1.60%) |
Aug 11, 2021 | 24.49 | 24.49 | 24.03 | 24.39 | 380,606 | -0.02(-0.08%) |
Aug 10, 2021 | 24.68 | 24.68 | 24.23 | 24.41 | 465,523 | -0.25(-1.01%) |
Aug 09, 2021 | 24.90 | 24.95 | 24.65 | 24.66 | 449,890 | -0.25(-1.00%) |
Aug 06, 2021 | 24.95 | 25.09 | 24.72 | 24.91 | 357,365 | -0.10(-0.40%) |
Aug 05, 2021 | 25.10 | 25.19 | 24.64 | 25.01 | 569,057 | +0.01(+0.04%) |
Aug 04, 2021 | 24.63 | 25.04 | 24.54 | 25.00 | 1,159,199 | +0.51(+2.08%) |
Aug 03, 2021 | 23.29 | 24.64 | 23.29 | 24.49 | 2,701,030 | +0.97(+4.12%) |