Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.58 | 22.65 | 22.51 | 22.54 | 1,612,536 | -0.09(-0.41%) |
Oct 28, 2021 | 22.67 | 22.74 | 22.59 | 22.63 | 1,692,837 | -0.04(-0.19%) |
Oct 27, 2021 | 22.60 | 22.74 | 22.57 | 22.67 | 2,393,654 | +0.17(+0.75%) |
Oct 26, 2021 | 22.49 | 22.51 | 22.50 | 1,144,340 | +0.07(+0.30%) | |
Oct 25, 2021 | 22.38 | 22.44 | 22.38 | 22.44 | 719,822 | +0.04(+0.19%) |
Oct 22, 2021 | 22.35 | 22.43 | 22.33 | 22.39 | 838,864 | +0.09(+0.42%) |
Oct 21, 2021 | 22.34 | 22.37 | 22.28 | 22.30 | 699,444 | -0.12(-0.53%) |
Oct 20, 2021 | 22.36 | 22.44 | 22.36 | 22.42 | 1,590,788 | +0.04(+0.19%) |
Oct 19, 2021 | 22.41 | 22.44 | 22.38 | 22.38 | 670,432 | -0.02(-0.08%) |
Oct 18, 2021 | 22.45 | 22.45 | 22.35 | 22.39 | 617,750 | -0.09(-0.39%) |
Oct 15, 2021 | 22.48 | 22.48 | 22.43 | 22.48 | 724,968 | -0.02(-0.07%) |
Oct 14, 2021 | 22.41 | 22.50 | 22.41 | 22.50 | 946,758 | +0.14(+0.64%) |
Oct 13, 2021 | 22.23 | 22.36 | 22.23 | 22.36 | 1,100,383 | +0.18(+0.83%) |
Oct 12, 2021 | 22.11 | 22.19 | 22.11 | 22.17 | 694,399 | +0.10(+0.46%) |
Oct 11, 2021 | 22.13 | 22.18 | 22.07 | 22.07 | 498,725 | -0.10(-0.46%) |
Oct 08, 2021 | 22.20 | 22.22 | 22.15 | 22.17 | 1,141,459 | -0.08(-0.34%) |
Oct 07, 2021 | 22.26 | 22.32 | 22.22 | 22.25 | 772,187 | +0.05(+0.23%) |
Oct 06, 2021 | 22.19 | 22.25 | 22.15 | 22.20 | 666,201 | -0.08(-0.38%) |
Oct 05, 2021 | 22.25 | 22.29 | 22.20 | 22.28 | 724,221 | +0.03(+0.15%) |
Oct 04, 2021 | 22.33 | 22.38 | 22.25 | 22.25 | 951,392 | -0.13(-0.60%) |
Oct 01, 2021 | 22.46 | 22.46 | 22.35 | 22.38 | 1,202,461 | -0.04(-0.19%) |
Sep 30, 2021 | 22.52 | 22.52 | 22.41 | 22.42 | 1,415,403 | -0.03(-0.15%) |
Sep 29, 2021 | 22.50 | 22.54 | 22.40 | 22.46 | 649,664 | +0.05(+0.22%) |
Sep 28, 2021 | 22.52 | 22.52 | 22.39 | 22.41 | 497,189 | -0.16(-0.71%) |
Sep 27, 2021 | 22.60 | 22.60 | 22.52 | 22.57 | 629,179 | -0.10(-0.45%) |
Sep 24, 2021 | 22.78 | 22.78 | 22.65 | 22.67 | 682,269 | -0.13(-0.59%) |
Sep 23, 2021 | 22.97 | 23.00 | 22.80 | 22.80 | 662,128 | -0.20(-0.88%) |
Sep 22, 2021 | 22.99 | 23.06 | 22.94 | 23.00 | 870,187 | +0.05(+0.22%) |
Sep 21, 2021 | 22.99 | 23.04 | 22.95 | 22.95 | 732,204 | +0.00(+0.00%) |
Sep 20, 2021 | 23.06 | 23.08 | 22.89 | 22.95 | 1,442,072 | -0.12(-0.53%) |
Sep 17, 2021 | 23.14 | 23.14 | 23.06 | 23.07 | 653,206 | -0.08(-0.36%) |
Sep 16, 2021 | 23.13 | 23.21 | 23.13 | 23.16 | 776,596 | -0.11(-0.47%) |
Sep 15, 2021 | 23.33 | 23.33 | 23.20 | 23.27 | 641,879 | +0.01(+0.04%) |
Sep 14, 2021 | 23.26 | 23.31 | 23.23 | 23.26 | 942,689 | +0.03(+0.14%) |
Sep 13, 2021 | 23.21 | 23.24 | 23.17 | 23.22 | 1,742,106 | +0.01(+0.04%) |
Sep 10, 2021 | 23.28 | 23.28 | 23.18 | 23.22 | 451,368 | -0.05(-0.22%) |
Sep 09, 2021 | 23.20 | 23.31 | 23.20 | 23.27 | 1,167,749 | +0.05(+0.22%) |
Sep 08, 2021 | 23.20 | 23.25 | 23.17 | 23.22 | 627,419 | +0.04(+0.18%) |
Sep 07, 2021 | 23.22 | 23.27 | 23.17 | 23.17 | 636,212 | -0.15(-0.65%) |
Sep 03, 2021 | 23.30 | 23.33 | 23.27 | 23.33 | 513,287 | +0.01(+0.04%) |
Sep 02, 2021 | 23.33 | 23.36 | 23.28 | 23.32 | 778,401 | -0.01(-0.04%) |
Sep 01, 2021 | 23.31 | 23.33 | 23.26 | 23.33 | 1,030,251 | +0.07(+0.29%) |
Aug 31, 2021 | 23.27 | 23.31 | 23.22 | 23.26 | 1,270,371 | +0.05(+0.22%) |
Aug 30, 2021 | 23.18 | 23.22 | 23.12 | 23.21 | 981,064 | +0.06(+0.25%) |
Aug 27, 2021 | 22.98 | 23.17 | 22.98 | 23.15 | 708,490 | +0.14(+0.62%) |
Aug 26, 2021 | 23.04 | 23.05 | 22.99 | 23.01 | 503,919 | -0.04(-0.18%) |
Aug 25, 2021 | 23.08 | 23.10 | 23.04 | 23.05 | 404,206 | -0.01(-0.04%) |
Aug 24, 2021 | 23.02 | 23.09 | 23.00 | 23.06 | 594,541 | -0.01(-0.04%) |
Aug 23, 2021 | 23.01 | 23.07 | 22.97 | 23.07 | 1,075,854 | +0.10(+0.42%) |
Aug 20, 2021 | 23.00 | 23.00 | 22.93 | 22.97 | 373,708 | -0.02(-0.11%) |
Aug 19, 2021 | 22.97 | 23.00 | 22.94 | 22.99 | 530,219 | +0.02(+0.11%) |
Aug 18, 2021 | 22.99 | 23.00 | 22.94 | 22.97 | 797,179 | -0.02(-0.07%) |
Aug 17, 2021 | 22.94 | 22.99 | 22.92 | 22.99 | 476,782 | +0.00(+0.00%) |
Aug 16, 2021 | 22.98 | 23.00 | 22.94 | 22.99 | 1,010,361 | -0.01(-0.04%) |
Aug 13, 2021 | 22.87 | 22.99 | 22.86 | 22.99 | 1,050,304 | +0.13(+0.58%) |
Aug 12, 2021 | 22.83 | 22.86 | 22.79 | 22.86 | 423,089 | +0.03(+0.15%) |
Aug 11, 2021 | 22.83 | 22.88 | 22.78 | 22.83 | 578,231 | -0.02(-0.07%) |
Aug 10, 2021 | 22.94 | 22.94 | 22.83 | 22.84 | 754,230 | -0.05(-0.22%) |
Aug 09, 2021 | 22.95 | 22.96 | 22.84 | 22.89 | 901,634 | -0.06(-0.25%) |
Aug 06, 2021 | 23.02 | 23.04 | 22.94 | 22.95 | 689,185 | -0.14(-0.61%) |
Aug 05, 2021 | 23.11 | 23.14 | 23.09 | 23.09 | 584,501 | -0.03(-0.14%) |
Aug 04, 2021 | 23.15 | 23.18 | 23.05 | 23.13 | 983,513 | +0.01(+0.04%) |
Aug 03, 2021 | 23.13 | 23.13 | 23.09 | 23.12 | 384,188 | +0.04(+0.18%) |