Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.27 | 23.28 | 23.25 | 23.26 | 1,987,628 | -0.03(-0.11%) |
Oct 28, 2021 | 23.28 | 23.29 | 23.26 | 23.29 | 3,543,010 | +0.02(+0.07%) |
Oct 27, 2021 | 23.27 | 23.29 | 23.25 | 23.27 | 3,214,464 | -0.02(-0.07%) |
Oct 26, 2021 | 23.28 | 23.29 | 3,525,301 | +0.01(+0.04%) | ||
Oct 25, 2021 | 23.26 | 23.28 | 23.23 | 23.28 | 2,463,034 | +0.03(+0.15%) |
Oct 22, 2021 | 23.27 | 23.27 | 23.23 | 23.24 | 3,902,599 | -0.02(-0.07%) |
Oct 21, 2021 | 23.31 | 23.31 | 23.26 | 23.26 | 3,571,101 | -0.04(-0.18%) |
Oct 20, 2021 | 23.30 | 23.30 | 23.29 | 23.30 | 1,426,455 | +0.03(+0.11%) |
Oct 19, 2021 | 23.28 | 23.29 | 23.27 | 23.28 | 1,689,085 | +0.02(+0.07%) |
Oct 18, 2021 | 23.25 | 23.28 | 23.24 | 23.26 | 4,265,425 | -0.01(-0.04%) |
Oct 15, 2021 | 23.31 | 23.31 | 23.27 | 23.27 | 3,111,118 | -0.03(-0.15%) |
Oct 14, 2021 | 23.24 | 23.30 | 23.24 | 23.30 | 11,479,605 | +0.09(+0.40%) |
Oct 13, 2021 | 23.18 | 23.22 | 23.17 | 23.21 | 5,335,250 | +0.03(+0.11%) |
Oct 12, 2021 | 23.16 | 23.20 | 23.16 | 23.18 | 3,366,117 | +0.04(+0.18%) |
Oct 11, 2021 | 23.21 | 23.21 | 23.14 | 23.14 | 2,562,253 | -0.05(-0.22%) |
Oct 08, 2021 | 23.24 | 23.24 | 23.18 | 23.19 | 4,628,300 | -0.03(-0.15%) |
Oct 07, 2021 | 23.24 | 23.28 | 23.22 | 23.23 | 4,680,401 | +0.01(+0.04%) |
Oct 06, 2021 | 23.18 | 23.24 | 23.17 | 23.22 | 4,396,583 | -0.02(-0.07%) |
Oct 05, 2021 | 23.24 | 23.27 | 23.22 | 23.24 | 2,331,686 | +0.01(+0.04%) |
Oct 04, 2021 | 23.30 | 23.30 | 23.23 | 23.23 | 4,546,227 | -0.04(-0.18%) |
Oct 01, 2021 | 23.27 | 23.30 | 23.24 | 23.27 | 5,515,575 | +0.02(+0.08%) |
Sep 30, 2021 | 23.29 | 23.29 | 23.24 | 23.25 | 6,196,633 | -0.03(-0.11%) |
Sep 29, 2021 | 23.26 | 23.29 | 23.26 | 23.28 | 9,187,874 | +0.04(+0.18%) |
Sep 28, 2021 | 23.28 | 23.29 | 23.24 | 23.24 | 4,918,552 | -0.08(-0.33%) |
Sep 27, 2021 | 23.31 | 23.32 | 23.28 | 23.31 | 3,999,703 | +0.01(+0.04%) |
Sep 24, 2021 | 23.30 | 23.32 | 23.29 | 23.30 | 4,368,266 | -0.01(-0.04%) |
Sep 23, 2021 | 23.30 | 23.33 | 23.30 | 23.31 | 4,190,378 | +0.02(+0.07%) |
Sep 22, 2021 | 23.29 | 23.31 | 23.27 | 23.29 | 3,112,458 | +0.02(+0.07%) |
Sep 21, 2021 | 23.28 | 23.29 | 23.24 | 23.28 | 5,587,472 | +0.02(+0.07%) |
Sep 20, 2021 | 23.23 | 23.27 | 23.23 | 23.26 | 10,278,396 | -0.03(-0.15%) |
Sep 17, 2021 | 23.31 | 23.32 | 23.29 | 23.29 | 2,248,285 | -0.03(-0.11%) |
Sep 16, 2021 | 23.33 | 23.33 | 23.29 | 23.32 | 2,446,863 | -0.01(-0.04%) |
Sep 15, 2021 | 23.29 | 23.33 | 23.29 | 23.33 | 3,953,772 | +0.05(+0.22%) |
Sep 14, 2021 | 23.29 | 23.32 | 23.28 | 23.28 | 2,826,817 | -0.02(-0.07%) |
Sep 13, 2021 | 23.29 | 23.30 | 23.27 | 23.29 | 3,611,275 | +0.04(+0.18%) |
Sep 10, 2021 | 23.30 | 23.31 | 23.25 | 23.25 | 2,368,061 | -0.03(-0.11%) |
Sep 09, 2021 | 23.29 | 23.29 | 23.26 | 23.28 | 3,646,340 | +0.00(+0.00%) |
Sep 08, 2021 | 23.27 | 23.28 | 23.24 | 23.28 | 4,340,223 | +0.03(+0.15%) |
Sep 07, 2021 | 23.30 | 23.30 | 23.24 | 23.24 | 4,992,044 | -0.06(-0.25%) |
Sep 03, 2021 | 23.29 | 23.30 | 23.27 | 23.30 | 3,833,588 | +0.01(+0.04%) |
Sep 02, 2021 | 23.28 | 23.29 | 23.27 | 23.29 | 5,035,202 | +0.03(+0.15%) |
Sep 01, 2021 | 23.26 | 23.28 | 23.24 | 23.26 | 4,772,389 | +0.02(+0.07%) |
Aug 31, 2021 | 23.24 | 23.24 | 23.23 | 23.24 | 3,465,910 | +0.01(+0.04%) |
Aug 30, 2021 | 23.23 | 23.25 | 23.23 | 23.24 | 4,613,579 | +0.02(+0.07%) |
Aug 27, 2021 | 23.18 | 23.23 | 23.18 | 23.22 | 1,921,241 | +0.04(+0.18%) |
Aug 26, 2021 | 23.17 | 23.18 | 23.15 | 23.18 | 6,342,178 | +0.00(+0.00%) |
Aug 25, 2021 | 23.17 | 23.18 | 23.16 | 23.18 | 6,441,265 | +0.02(+0.07%) |
Aug 24, 2021 | 23.15 | 23.16 | 23.13 | 23.16 | 5,350,266 | +0.04(+0.18%) |
Aug 23, 2021 | 23.10 | 23.13 | 23.09 | 23.12 | 4,749,441 | +0.05(+0.22%) |
Aug 20, 2021 | 23.07 | 23.10 | 23.05 | 23.07 | 8,999,998 | +0.02(+0.07%) |
Aug 19, 2021 | 23.07 | 23.08 | 23.04 | 23.05 | 6,487,942 | -0.03(-0.11%) |
Aug 18, 2021 | 23.11 | 23.12 | 23.06 | 23.07 | 4,047,419 | -0.03(-0.15%) |
Aug 17, 2021 | 23.10 | 23.11 | 23.07 | 23.11 | 4,317,049 | -0.03(-0.11%) |
Aug 16, 2021 | 23.12 | 23.13 | 23.10 | 23.13 | 5,745,453 | +0.02(+0.07%) |
Aug 13, 2021 | 23.12 | 23.13 | 23.10 | 23.12 | 1,560,914 | +0.01(+0.04%) |
Aug 12, 2021 | 23.10 | 23.11 | 23.08 | 23.11 | 2,931,727 | +0.02(+0.07%) |
Aug 11, 2021 | 23.05 | 23.09 | 23.05 | 23.09 | 4,876,414 | +0.04(+0.18%) |
Aug 10, 2021 | 23.07 | 23.08 | 23.04 | 23.05 | 5,195,651 | -0.02(-0.07%) |
Aug 09, 2021 | 23.09 | 23.11 | 23.07 | 23.07 | 2,874,701 | -0.05(-0.22%) |
Aug 06, 2021 | 23.13 | 23.13 | 23.10 | 23.12 | 7,790,616 | +0.02(+0.07%) |
Aug 05, 2021 | 23.08 | 23.12 | 23.08 | 23.10 | 3,414,340 | +0.03(+0.11%) |
Aug 04, 2021 | 23.11 | 23.11 | 23.07 | 23.07 | 2,375,795 | -0.03(-0.15%) |
Aug 03, 2021 | 23.13 | 23.13 | 23.10 | 23.11 | 4,640,646 | +0.01(+0.04%) |