Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.69 | 22.70 | 22.67 | 22.68 | 2,038,592 | -0.02(-0.11%) |
Oct 28, 2021 | 22.70 | 22.71 | 22.68 | 22.71 | 3,633,854 | +0.02(+0.07%) |
Oct 27, 2021 | 22.69 | 22.71 | 22.67 | 22.69 | 3,296,884 | -0.02(-0.07%) |
Oct 26, 2021 | 22.70 | 22.71 | 3,615,691 | +0.01(+0.04%) | ||
Oct 25, 2021 | 22.68 | 22.70 | 22.65 | 22.70 | 2,526,187 | +0.03(+0.15%) |
Oct 22, 2021 | 22.69 | 22.69 | 22.65 | 22.66 | 4,002,662 | -0.02(-0.07%) |
Oct 21, 2021 | 22.73 | 22.73 | 22.68 | 22.68 | 3,662,665 | -0.04(-0.18%) |
Oct 20, 2021 | 22.71 | 22.72 | 22.71 | 22.72 | 1,463,030 | +0.02(+0.11%) |
Oct 19, 2021 | 22.70 | 22.71 | 22.69 | 22.70 | 1,732,393 | +0.02(+0.07%) |
Oct 18, 2021 | 22.67 | 22.70 | 22.66 | 22.68 | 4,374,792 | -0.01(-0.04%) |
Oct 15, 2021 | 22.73 | 22.73 | 22.69 | 22.69 | 3,190,887 | -0.03(-0.15%) |
Oct 14, 2021 | 22.66 | 22.72 | 22.66 | 22.72 | 11,773,945 | +0.09(+0.40%) |
Oct 13, 2021 | 22.61 | 22.64 | 22.59 | 22.63 | 5,472,048 | +0.03(+0.11%) |
Oct 12, 2021 | 22.58 | 22.62 | 22.58 | 22.61 | 3,452,426 | +0.04(+0.18%) |
Oct 11, 2021 | 22.63 | 22.63 | 22.56 | 22.56 | 2,627,950 | -0.05(-0.22%) |
Oct 08, 2021 | 22.66 | 22.66 | 22.61 | 22.61 | 4,746,971 | -0.03(-0.15%) |
Oct 07, 2021 | 22.66 | 22.70 | 22.64 | 22.65 | 4,800,408 | +0.01(+0.04%) |
Oct 06, 2021 | 22.61 | 22.66 | 22.59 | 22.64 | 4,509,313 | -0.02(-0.07%) |
Oct 05, 2021 | 22.66 | 22.69 | 22.64 | 22.66 | 2,391,471 | +0.01(+0.04%) |
Oct 04, 2021 | 22.71 | 22.71 | 22.65 | 22.65 | 4,662,793 | -0.04(-0.18%) |
Oct 01, 2021 | 22.69 | 22.71 | 22.66 | 22.69 | 5,656,996 | +0.02(+0.08%) |
Sep 30, 2021 | 22.70 | 22.71 | 22.65 | 22.67 | 6,355,498 | -0.02(-0.11%) |
Sep 29, 2021 | 22.68 | 22.70 | 22.68 | 22.70 | 9,423,427 | +0.04(+0.18%) |
Sep 28, 2021 | 22.70 | 22.70 | 22.66 | 22.65 | 5,044,651 | -0.07(-0.33%) |
Sep 27, 2021 | 22.73 | 22.74 | 22.70 | 22.73 | 4,102,245 | +0.01(+0.04%) |
Sep 24, 2021 | 22.72 | 22.74 | 22.70 | 22.72 | 4,480,257 | -0.01(-0.04%) |
Sep 23, 2021 | 22.72 | 22.75 | 22.72 | 22.73 | 4,297,809 | +0.02(+0.07%) |
Sep 22, 2021 | 22.71 | 22.73 | 22.69 | 22.71 | 3,192,253 | +0.02(+0.07%) |
Sep 21, 2021 | 22.70 | 22.70 | 22.66 | 22.70 | 5,730,720 | +0.02(+0.07%) |
Sep 20, 2021 | 22.65 | 22.69 | 22.65 | 22.68 | 10,541,908 | -0.03(-0.15%) |
Sep 17, 2021 | 22.73 | 22.74 | 22.71 | 22.71 | 2,305,925 | -0.02(-0.11%) |
Sep 16, 2021 | 22.75 | 22.75 | 22.71 | 22.74 | 2,509,594 | -0.01(-0.04%) |
Sep 15, 2021 | 22.71 | 22.75 | 22.71 | 22.75 | 4,055,136 | +0.05(+0.22%) |
Sep 14, 2021 | 22.71 | 22.74 | 22.70 | 22.70 | 2,899,289 | -0.02(-0.07%) |
Sep 13, 2021 | 22.70 | 22.72 | 22.69 | 22.71 | 3,703,858 | +0.04(+0.18%) |
Sep 10, 2021 | 22.72 | 22.73 | 22.67 | 22.67 | 2,428,772 | -0.02(-0.11%) |
Sep 09, 2021 | 22.71 | 22.71 | 22.68 | 22.70 | 3,739,823 | +0.00(+0.00%) |
Sep 08, 2021 | 22.69 | 22.70 | 22.66 | 22.70 | 4,451,495 | +0.03(+0.15%) |
Sep 07, 2021 | 22.72 | 22.72 | 22.66 | 22.66 | 5,120,027 | -0.06(-0.25%) |
Sep 03, 2021 | 22.70 | 22.72 | 22.69 | 22.72 | 3,931,871 | +0.01(+0.04%) |
Sep 02, 2021 | 22.70 | 22.71 | 22.69 | 22.71 | 5,164,292 | +0.03(+0.15%) |
Sep 01, 2021 | 22.68 | 22.70 | 22.66 | 22.68 | 4,894,740 | +0.02(+0.07%) |
Aug 31, 2021 | 22.66 | 22.66 | 22.65 | 22.66 | 3,554,799 | +0.01(+0.04%) |
Aug 30, 2021 | 22.65 | 22.67 | 22.65 | 22.65 | 4,731,901 | +0.02(+0.07%) |
Aug 27, 2021 | 22.60 | 22.65 | 22.60 | 22.64 | 1,970,514 | +0.04(+0.18%) |
Aug 26, 2021 | 22.59 | 22.61 | 22.57 | 22.60 | 6,504,833 | +0.00(+0.00%) |
Aug 25, 2021 | 22.59 | 22.61 | 22.58 | 22.60 | 6,606,462 | +0.02(+0.07%) |
Aug 24, 2021 | 22.57 | 22.58 | 22.56 | 22.58 | 5,487,482 | +0.04(+0.18%) |
Aug 23, 2021 | 22.52 | 22.56 | 22.51 | 22.54 | 4,871,248 | +0.05(+0.22%) |
Aug 20, 2021 | 22.49 | 22.52 | 22.47 | 22.49 | 9,230,818 | +0.02(+0.07%) |
Aug 19, 2021 | 22.49 | 22.50 | 22.46 | 22.47 | 6,654,336 | -0.02(-0.11%) |
Aug 18, 2021 | 22.53 | 22.54 | 22.48 | 22.50 | 4,151,222 | -0.03(-0.15%) |
Aug 17, 2021 | 22.52 | 22.53 | 22.50 | 22.53 | 4,427,767 | -0.02(-0.11%) |
Aug 16, 2021 | 22.54 | 22.56 | 22.53 | 22.56 | 5,892,804 | +0.02(+0.07%) |
Aug 13, 2021 | 22.54 | 22.55 | 22.52 | 22.54 | 1,600,946 | +0.01(+0.04%) |
Aug 12, 2021 | 22.52 | 22.53 | 22.50 | 22.53 | 3,006,916 | +0.02(+0.07%) |
Aug 11, 2021 | 22.47 | 22.51 | 22.47 | 22.51 | 5,001,478 | +0.04(+0.18%) |
Aug 10, 2021 | 22.50 | 22.51 | 22.46 | 22.47 | 5,328,902 | -0.02(-0.07%) |
Aug 09, 2021 | 22.51 | 22.53 | 22.49 | 22.49 | 2,948,427 | -0.05(-0.22%) |
Aug 06, 2021 | 22.55 | 22.55 | 22.52 | 22.54 | 7,990,418 | +0.02(+0.07%) |
Aug 05, 2021 | 22.51 | 22.54 | 22.51 | 22.52 | 3,501,906 | +0.02(+0.11%) |
Aug 04, 2021 | 22.53 | 22.53 | 22.49 | 22.50 | 2,436,726 | -0.03(-0.15%) |
Aug 03, 2021 | 22.56 | 22.56 | 22.52 | 22.53 | 4,759,662 | +0.01(+0.04%) |