Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.31 | 24.31 | 24.13 | 24.25 | 1,933 | +0.04(+0.14%) |
Oct 28, 2021 | 24.11 | 24.22 | 24.10 | 24.22 | 235 | +0.40(+1.67%) |
Oct 27, 2021 | 24.16 | 24.31 | 23.81 | 23.82 | 7,001 | -0.71(-2.91%) |
Oct 26, 2021 | 24.70 | 24.53 | 24.53 | 1,562 | -0.34(-1.36%) | |
Oct 25, 2021 | 24.68 | 24.87 | 24.64 | 24.87 | 3,579 | +0.48(+1.96%) |
Oct 22, 2021 | 24.38 | 24.39 | 24.20 | 24.39 | 1,816 | +0.14(+0.57%) |
Oct 21, 2021 | 24.37 | 24.37 | 24.19 | 24.25 | 1,086 | -0.04(-0.18%) |
Oct 20, 2021 | 24.24 | 24.29 | 24.24 | 24.29 | 1,504 | +0.25(+1.03%) |
Oct 19, 2021 | 24.02 | 24.04 | 24.02 | 24.04 | 225 | -0.23(-0.93%) |
Oct 18, 2021 | 24.21 | 24.27 | 24.13 | 24.27 | 3,667 | +0.23(+0.96%) |
Oct 15, 2021 | 24.25 | 24.27 | 24.04 | 24.04 | 2,862 | -0.11(-0.47%) |
Oct 14, 2021 | 24.20 | 24.24 | 24.14 | 24.15 | 1,217 | +0.21(+0.89%) |
Oct 13, 2021 | 23.82 | 23.95 | 23.76 | 23.94 | 3,991 | +0.01(+0.04%) |
Oct 12, 2021 | 24.05 | 24.05 | 23.93 | 23.93 | 2,051 | +0.12(+0.49%) |
Oct 11, 2021 | 24.03 | 24.03 | 23.81 | 23.81 | 710 | -0.13(-0.53%) |
Oct 08, 2021 | 24.30 | 24.30 | 23.94 | 23.94 | 1,006 | -0.04(-0.16%) |
Oct 07, 2021 | 23.86 | 24.06 | 23.84 | 23.98 | 16,159 | +0.33(+1.38%) |
Oct 06, 2021 | 23.42 | 23.65 | 23.37 | 23.65 | 1,542 | -0.40(-1.68%) |
Oct 05, 2021 | 24.03 | 24.21 | 23.90 | 24.06 | 3,347 | +0.35(+1.46%) |
Oct 04, 2021 | 23.65 | 23.80 | 23.65 | 23.71 | 3,104 | +0.04(+0.17%) |
Oct 01, 2021 | 23.22 | 23.71 | 23.22 | 23.67 | 986 | +0.57(+2.49%) |
Sep 30, 2021 | 23.40 | 23.40 | 23.10 | 23.10 | 682 | -0.50(-2.11%) |
Sep 29, 2021 | 23.58 | 23.64 | 23.55 | 23.59 | 1,436 | +0.25(+1.08%) |
Sep 28, 2021 | 23.55 | 23.67 | 23.34 | 23.34 | 563 | -0.33(-1.40%) |
Sep 27, 2021 | 23.21 | 23.67 | 23.21 | 23.67 | 3,003 | +0.69(+3.00%) |
Sep 24, 2021 | 22.92 | 23.08 | 22.92 | 22.98 | 1,401 | -0.23(-1.00%) |
Sep 23, 2021 | 23.08 | 23.22 | 23.08 | 23.21 | 5,253 | +0.50(+2.21%) |
Sep 22, 2021 | 22.65 | 22.93 | 22.65 | 22.71 | 19,993 | +0.46(+2.07%) |
Sep 21, 2021 | 21.98 | 22.33 | 21.98 | 22.25 | 1,086 | +0.18(+0.82%) |
Sep 20, 2021 | 21.96 | 22.07 | 21.82 | 22.07 | 1,289 | -0.48(-2.14%) |
Sep 17, 2021 | 22.75 | 22.78 | 22.51 | 22.55 | 5,594 | -0.08(-0.35%) |
Sep 16, 2021 | 22.58 | 22.67 | 22.55 | 22.63 | 2,352 | -0.10(-0.44%) |
Sep 15, 2021 | 22.64 | 22.73 | 22.52 | 22.73 | 10,577 | +0.56(+2.52%) |
Sep 14, 2021 | 22.17 | 22.17 | 22.17 | 22.17 | 1,359 | -0.41(-1.80%) |
Sep 13, 2021 | 22.53 | 22.64 | 22.53 | 22.58 | 740 | +0.18(+0.82%) |
Sep 10, 2021 | 22.73 | 22.76 | 22.39 | 22.40 | 1,084 | -0.20(-0.86%) |
Sep 09, 2021 | 22.52 | 22.65 | 22.38 | 22.59 | 2,936 | +0.21(+0.96%) |
Sep 08, 2021 | 22.38 | 22.79 | 22.79 | 22.38 | 188 | -0.41(-1.79%) |
Sep 07, 2021 | 23.10 | 23.10 | 22.79 | 22.79 | 1,877 | -0.19(-0.82%) |
Sep 03, 2021 | 22.87 | 22.98 | 22.87 | 22.97 | 577 | -0.02(-0.08%) |
Sep 02, 2021 | 23.17 | 23.18 | 22.99 | 22.99 | 1,772 | +0.19(+0.82%) |
Sep 01, 2021 | 22.47 | 22.81 | 22.47 | 22.81 | 3,222 | +0.25(+1.09%) |
Aug 31, 2021 | 22.60 | 22.60 | 22.52 | 22.56 | 868 | -0.08(-0.34%) |
Aug 30, 2021 | 22.70 | 22.77 | 22.64 | 22.64 | 8,656 | -0.38(-1.63%) |
Aug 27, 2021 | 22.25 | 23.01 | 22.25 | 23.01 | 2,480 | +0.87(+3.91%) |
Aug 26, 2021 | 22.60 | 22.60 | 22.15 | 22.15 | 993 | -0.32(-1.43%) |
Aug 25, 2021 | 22.47 | 22.65 | 22.46 | 22.47 | 932 | +0.15(+0.69%) |
Aug 24, 2021 | 22.09 | 22.40 | 22.09 | 22.31 | 2,468 | +0.35(+1.60%) |
Aug 23, 2021 | 21.85 | 21.96 | 21.80 | 21.96 | 17,327 | +0.31(+1.45%) |
Aug 20, 2021 | 21.35 | 21.65 | 21.33 | 21.65 | 4,021 | +0.30(+1.40%) |
Aug 19, 2021 | 21.64 | 21.63 | 21.35 | 21.35 | 7,098 | -0.38(-1.77%) |
Aug 18, 2021 | 22.05 | 22.06 | 21.73 | 21.73 | 1,700 | -0.06(-0.26%) |
Aug 17, 2021 | 22.01 | 22.01 | 21.61 | 21.79 | 1,265 | -0.52(-2.33%) |
Aug 16, 2021 | 22.41 | 22.51 | 22.31 | 22.31 | 7,725 | -0.29(-1.29%) |
Aug 13, 2021 | 22.86 | 22.86 | 22.60 | 22.60 | 2,463 | -0.49(-2.11%) |
Aug 12, 2021 | 23.22 | 23.22 | 23.00 | 23.09 | 827 | -0.08(-0.34%) |
Aug 11, 2021 | 22.95 | 23.17 | 22.95 | 23.17 | 1,351 | +0.19(+0.81%) |
Aug 10, 2021 | 22.54 | 23.01 | 22.51 | 22.98 | 2,892 | +0.44(+1.97%) |
Aug 09, 2021 | 22.43 | 22.59 | 22.40 | 22.54 | 1,250 | -0.09(-0.42%) |
Aug 06, 2021 | 22.57 | 22.65 | 22.43 | 22.63 | 3,027 | +0.26(+1.16%) |
Aug 05, 2021 | 22.37 | 22.39 | 22.37 | 22.37 | 530 | +0.44(+1.99%) |
Aug 04, 2021 | 22.28 | 22.28 | 21.94 | 21.94 | 1,150 | -0.59(-2.60%) |
Aug 03, 2021 | 22.10 | 22.52 | 22.10 | 22.52 | 14,158 | +0.18(+0.82%) |