Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.22 | 24.31 | 23.83 | 23.91 | 6,922,317 | -0.31(-1.28%) |
Oct 28, 2021 | 24.42 | 24.48 | 23.83 | 24.22 | 7,611,939 | -0.08(-0.35%) |
Oct 27, 2021 | 24.71 | 24.76 | 24.31 | 24.31 | 6,666,866 | -0.25(-1.04%) |
Oct 26, 2021 | 24.65 | 24.54 | 24.56 | 4,274,518 | -0.08(-0.34%) | |
Oct 25, 2021 | 24.59 | 24.73 | 24.56 | 24.65 | 2,890,192 | +0.08(+0.35%) |
Oct 22, 2021 | 24.62 | 24.71 | 24.45 | 24.56 | 3,871,478 | -0.06(-0.23%) |
Oct 21, 2021 | 24.68 | 24.79 | 24.51 | 24.62 | 2,590,941 | -0.06(-0.23%) |
Oct 20, 2021 | 24.42 | 24.85 | 24.42 | 24.68 | 5,565,267 | +0.20(+0.81%) |
Oct 19, 2021 | 24.31 | 24.54 | 24.24 | 24.48 | 2,945,212 | +0.23(+0.93%) |
Oct 18, 2021 | 24.34 | 24.34 | 24.11 | 24.25 | 3,039,887 | +0.00(+0.00%) |
Oct 15, 2021 | 24.28 | 24.48 | 24.22 | 24.25 | 3,308,437 | +0.03(+0.12%) |
Oct 14, 2021 | 24.17 | 24.31 | 24.14 | 24.22 | 4,025,830 | +0.11(+0.47%) |
Oct 13, 2021 | 24.08 | 24.11 | 23.89 | 24.11 | 2,823,755 | +0.06(+0.24%) |
Oct 12, 2021 | 23.94 | 24.20 | 23.91 | 24.05 | 4,088,172 | +0.11(+0.47%) |
Oct 11, 2021 | 24.08 | 24.14 | 23.94 | 23.94 | 3,726,718 | -0.08(-0.35%) |
Oct 08, 2021 | 23.94 | 24.14 | 23.91 | 24.03 | 4,925,655 | +0.08(+0.35%) |
Oct 07, 2021 | 24.00 | 24.17 | 23.94 | 23.94 | 3,895,978 | +0.00(+0.00%) |
Oct 06, 2021 | 23.91 | 23.97 | 23.60 | 23.94 | 10,849,268 | -0.25(-1.05%) |
Oct 05, 2021 | 24.03 | 24.31 | 23.89 | 24.20 | 6,345,737 | +0.17(+0.71%) |
Oct 04, 2021 | 23.94 | 24.37 | 23.94 | 24.03 | 6,857,250 | +0.11(+0.47%) |
Oct 01, 2021 | 23.80 | 24.05 | 23.69 | 23.91 | 6,073,954 | +0.11(+0.48%) |
Sep 30, 2021 | 24.00 | 24.08 | 23.77 | 23.80 | 5,988,915 | -0.17(-0.71%) |
Sep 29, 2021 | 24.39 | 24.39 | 23.97 | 23.97 | 6,607,592 | -0.31(-1.28%) |
Sep 28, 2021 | 24.53 | 24.56 | 24.25 | 24.28 | 10,563,235 | -0.25(-1.01%) |
Sep 27, 2021 | 24.53 | 24.64 | 24.47 | 24.53 | 7,211,792 | +0.14(+0.56%) |
Sep 24, 2021 | 24.47 | 24.58 | 24.39 | 24.39 | 4,902,523 | -0.03(-0.11%) |
Sep 23, 2021 | 24.56 | 24.64 | 24.42 | 24.42 | 6,237,492 | +0.00(+0.00%) |
Sep 22, 2021 | 24.09 | 24.50 | 23.98 | 24.42 | 8,027,466 | +0.52(+2.19%) |
Sep 21, 2021 | 23.87 | 24.14 | 23.81 | 23.90 | 6,229,176 | +0.14(+0.58%) |
Sep 20, 2021 | 23.59 | 23.83 | 23.40 | 23.76 | 8,176,729 | -0.11(-0.46%) |
Sep 17, 2021 | 23.90 | 23.95 | 23.77 | 23.87 | 8,194,142 | -0.03(-0.12%) |
Sep 16, 2021 | 23.92 | 24.03 | 23.87 | 23.90 | 3,400,313 | +0.03(+0.12%) |
Sep 15, 2021 | 23.81 | 23.95 | 23.70 | 23.87 | 4,508,458 | +0.06(+0.23%) |
Sep 14, 2021 | 23.76 | 23.92 | 23.65 | 23.81 | 5,929,762 | +0.11(+0.46%) |
Sep 13, 2021 | 23.62 | 23.90 | 23.50 | 23.70 | 4,596,976 | +0.22(+0.94%) |
Sep 10, 2021 | 23.65 | 23.66 | 23.43 | 23.48 | 4,085,496 | -0.08(-0.35%) |
Sep 09, 2021 | 23.43 | 23.74 | 23.37 | 23.56 | 3,067,088 | +0.08(+0.35%) |
Sep 08, 2021 | 23.59 | 23.79 | 23.43 | 23.48 | 5,256,950 | -0.08(-0.35%) |
Sep 07, 2021 | 23.87 | 23.98 | 23.56 | 23.56 | 4,471,263 | -0.25(-1.04%) |
Sep 03, 2021 | 23.98 | 24.02 | 23.73 | 23.81 | 4,773,925 | -0.14(-0.58%) |
Sep 02, 2021 | 24.06 | 24.09 | 23.92 | 23.95 | 3,012,119 | -0.11(-0.46%) |
Sep 01, 2021 | 24.06 | 24.12 | 23.87 | 24.06 | 3,914,859 | +0.11(+0.46%) |
Aug 31, 2021 | 23.95 | 24.20 | 23.90 | 23.95 | 6,732,288 | +0.00(+0.00%) |
Aug 30, 2021 | 24.09 | 24.14 | 23.87 | 23.95 | 2,923,009 | -0.14(-0.57%) |
Aug 27, 2021 | 23.84 | 24.20 | 23.84 | 24.09 | 2,854,075 | +0.25(+1.04%) |
Aug 26, 2021 | 24.09 | 24.12 | 23.79 | 23.84 | 2,982,692 | -0.19(-0.80%) |
Aug 25, 2021 | 23.98 | 24.14 | 23.82 | 24.03 | 3,537,557 | +0.06(+0.23%) |
Aug 24, 2021 | 23.76 | 23.98 | 23.74 | 23.98 | 4,178,262 | +0.28(+1.16%) |
Aug 23, 2021 | 23.54 | 23.76 | 23.54 | 23.70 | 3,773,464 | +0.19(+0.82%) |
Aug 20, 2021 | 23.18 | 23.54 | 23.01 | 23.51 | 3,992,458 | +0.30(+1.31%) |
Aug 19, 2021 | 23.43 | 23.51 | 23.07 | 23.21 | 4,390,593 | -0.36(-1.52%) |
Aug 18, 2021 | 23.65 | 23.79 | 23.54 | 23.56 | 3,537,443 | -0.14(-0.58%) |
Aug 17, 2021 | 23.59 | 23.84 | 23.51 | 23.70 | 3,869,124 | +0.00(+0.00%) |
Aug 16, 2021 | 23.73 | 23.87 | 23.54 | 23.70 | 3,838,621 | -0.08(-0.35%) |
Aug 13, 2021 | 23.73 | 23.95 | 23.70 | 23.79 | 6,415,893 | +0.08(+0.35%) |
Aug 12, 2021 | 23.67 | 23.83 | 23.54 | 23.70 | 6,146,152 | +0.03(+0.12%) |
Aug 11, 2021 | 23.48 | 23.73 | 23.37 | 23.67 | 3,853,045 | +0.22(+0.94%) |
Aug 10, 2021 | 23.26 | 23.51 | 23.10 | 23.45 | 3,659,994 | +0.19(+0.83%) |
Aug 09, 2021 | 23.18 | 23.37 | 23.01 | 23.26 | 4,609,531 | -0.03(-0.12%) |
Aug 06, 2021 | 23.23 | 23.45 | 23.15 | 23.29 | 5,302,320 | +0.14(+0.60%) |
Aug 05, 2021 | 22.85 | 23.22 | 22.85 | 23.15 | 3,602,427 | +0.33(+1.45%) |
Aug 04, 2021 | 23.10 | 23.23 | 22.79 | 22.82 | 5,108,645 | -0.39(-1.66%) |
Aug 03, 2021 | 23.18 | 23.23 | 22.79 | 23.21 | 5,689,699 | +0.00(+0.00%) |