Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.33 | 22.52 | 22.33 | 22.46 | 34,871 | +0.20(+0.90%) |
Oct 28, 2021 | 22.32 | 22.33 | 22.26 | 22.26 | 13,359 | -0.09(-0.39%) |
Oct 27, 2021 | 22.32 | 22.39 | 22.28 | 22.34 | 11,958 | +0.00(+0.00%) |
Oct 26, 2021 | 22.33 | 22.34 | 39,467 | +0.02(+0.08%) | ||
Oct 25, 2021 | 22.32 | 22.39 | 22.32 | 22.32 | 9,770 | -0.03(-0.16%) |
Oct 22, 2021 | 22.33 | 22.39 | 22.25 | 22.36 | 18,149 | +0.02(+0.08%) |
Oct 21, 2021 | 22.34 | 22.39 | 22.30 | 22.34 | 16,436 | +0.02(+0.08%) |
Oct 20, 2021 | 22.24 | 22.37 | 22.24 | 22.32 | 14,192 | -0.07(-0.31%) |
Oct 19, 2021 | 22.38 | 22.39 | 22.31 | 22.39 | 21,058 | -0.05(-0.23%) |
Oct 18, 2021 | 22.41 | 22.46 | 22.36 | 22.45 | 32,929 | +0.02(+0.08%) |
Oct 15, 2021 | 22.47 | 22.47 | 22.39 | 22.43 | 20,508 | -0.04(-0.16%) |
Oct 14, 2021 | 22.46 | 22.52 | 22.42 | 22.47 | 13,395 | -0.07(-0.30%) |
Oct 13, 2021 | 22.56 | 22.56 | 22.47 | 22.53 | 12,332 | -0.02(-0.08%) |
Oct 12, 2021 | 22.62 | 22.63 | 22.54 | 22.55 | 35,625 | +0.00(+0.00%) |
Oct 11, 2021 | 22.53 | 22.60 | 22.50 | 22.55 | 28,382 | +0.04(+0.19%) |
Oct 08, 2021 | 22.47 | 22.52 | 22.43 | 22.51 | 13,216 | +0.02(+0.08%) |
Oct 07, 2021 | 22.54 | 22.57 | 22.44 | 22.49 | 22,429 | -0.04(-0.16%) |
Oct 06, 2021 | 22.55 | 22.58 | 22.52 | 22.52 | 232,444 | +0.08(+0.35%) |
Oct 05, 2021 | 22.50 | 22.54 | 22.42 | 22.45 | 33,844 | +0.08(+0.35%) |
Oct 04, 2021 | 22.41 | 22.51 | 22.39 | 22.37 | 152,006 | -0.10(-0.43%) |
Oct 01, 2021 | 22.46 | 22.48 | 22.41 | 22.46 | 27,675 | -0.07(-0.31%) |
Sep 30, 2021 | 22.58 | 22.59 | 22.51 | 22.53 | 12,746 | -0.03(-0.12%) |
Sep 29, 2021 | 22.45 | 22.63 | 22.44 | 22.56 | 247,726 | +0.16(+0.70%) |
Sep 28, 2021 | 22.36 | 22.50 | 22.36 | 22.40 | 68,927 | +0.13(+0.58%) |
Sep 27, 2021 | 22.34 | 22.42 | 22.27 | 22.27 | 46,390 | -0.04(-0.19%) |
Sep 24, 2021 | 22.33 | 22.39 | 22.27 | 22.32 | 52,866 | +0.01(+0.04%) |
Sep 23, 2021 | 22.30 | 22.32 | 22.20 | 22.31 | 34,040 | -0.07(-0.31%) |
Sep 22, 2021 | 22.32 | 22.39 | 22.19 | 22.38 | 45,678 | +0.03(+0.12%) |
Sep 21, 2021 | 22.32 | 22.37 | 22.25 | 22.35 | 58,495 | +0.05(+0.23%) |
Sep 20, 2021 | 22.35 | 22.40 | 22.28 | 22.30 | 29,557 | -0.03(-0.12%) |
Sep 17, 2021 | 22.27 | 22.33 | 22.24 | 22.32 | 13,031 | +0.08(+0.35%) |
Sep 16, 2021 | 22.23 | 22.26 | 22.22 | 22.25 | 17,510 | +0.10(+0.47%) |
Sep 15, 2021 | 22.15 | 22.19 | 22.12 | 22.14 | 21,080 | -0.06(-0.27%) |
Sep 14, 2021 | 22.19 | 22.21 | 22.09 | 22.20 | 177,069 | +0.03(+0.12%) |
Sep 13, 2021 | 22.15 | 22.21 | 22.11 | 22.18 | 9,064 | -0.02(-0.08%) |
Sep 10, 2021 | 22.15 | 22.19 | 22.06 | 22.19 | 10,106 | +0.02(+0.08%) |
Sep 09, 2021 | 22.16 | 22.19 | 22.08 | 22.18 | 11,959 | -0.03(-0.16%) |
Sep 08, 2021 | 22.17 | 22.25 | 22.15 | 22.21 | 34,775 | +0.02(+0.08%) |
Sep 07, 2021 | 22.12 | 22.19 | 22.08 | 22.19 | 24,283 | +0.17(+0.79%) |
Sep 03, 2021 | 22.05 | 22.09 | 21.97 | 22.02 | 35,494 | -0.03(-0.16%) |
Sep 02, 2021 | 22.13 | 22.15 | 22.03 | 22.06 | 11,790 | -0.12(-0.55%) |
Sep 01, 2021 | 22.05 | 22.18 | 22.05 | 22.18 | 34,375 | -0.04(-0.20%) |
Aug 31, 2021 | 22.19 | 22.23 | 22.10 | 22.22 | 25,839 | +0.00(+0.00%) |
Aug 30, 2021 | 22.19 | 22.26 | 22.16 | 22.22 | 29,981 | +0.05(+0.23%) |
Aug 27, 2021 | 22.39 | 22.39 | 22.13 | 22.17 | 50,208 | -0.12(-0.55%) |
Aug 26, 2021 | 22.26 | 22.36 | 22.22 | 22.29 | 15,516 | +0.02(+0.11%) |
Aug 25, 2021 | 22.28 | 22.29 | 22.19 | 22.27 | 13,601 | -0.02(-0.11%) |
Aug 24, 2021 | 22.33 | 22.33 | 22.19 | 22.29 | 16,720 | -0.03(-0.16%) |
Aug 23, 2021 | 22.39 | 22.39 | 22.21 | 22.32 | 52,716 | -0.10(-0.45%) |
Aug 20, 2021 | 22.40 | 22.48 | 22.38 | 22.42 | 33,386 | +0.00(+0.02%) |
Aug 19, 2021 | 22.39 | 22.42 | 22.26 | 22.42 | 56,263 | +0.16(+0.70%) |
Aug 18, 2021 | 22.31 | 22.33 | 22.23 | 22.26 | 70,851 | -0.03(-0.16%) |
Aug 17, 2021 | 22.19 | 22.32 | 22.19 | 22.30 | 47,379 | +0.16(+0.71%) |
Aug 16, 2021 | 22.18 | 22.21 | 22.14 | 22.14 | 14,070 | +0.00(+0.00%) |
Aug 13, 2021 | 22.17 | 22.17 | 22.12 | 22.14 | 6,650 | -0.09(-0.40%) |
Aug 12, 2021 | 22.30 | 22.30 | 22.20 | 22.23 | 8,759 | +0.00(+0.01%) |
Aug 11, 2021 | 22.23 | 22.27 | 22.16 | 22.23 | 8,373 | -0.02(-0.08%) |
Aug 10, 2021 | 22.32 | 22.32 | 22.25 | 22.25 | 32,603 | -0.03(-0.16%) |
Aug 09, 2021 | 22.18 | 22.29 | 22.18 | 22.28 | 56,701 | +0.05(+0.23%) |
Aug 06, 2021 | 22.18 | 22.26 | 22.18 | 22.23 | 54,399 | +0.10(+0.47%) |
Aug 05, 2021 | 22.12 | 22.13 | 22.07 | 22.13 | 4,875 | +0.03(+0.13%) |
Aug 04, 2021 | 22.02 | 22.15 | 22.02 | 22.10 | 81,270 | +0.02(+0.11%) |
Aug 03, 2021 | 22.05 | 22.11 | 22.02 | 22.07 | 31,588 | -0.02(-0.11%) |