Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.12 | 23.13 | 23.10 | 23.11 | 2,000,482 | -0.03(-0.11%) |
Oct 28, 2021 | 23.13 | 23.14 | 23.11 | 23.14 | 3,565,923 | +0.02(+0.07%) |
Oct 27, 2021 | 23.12 | 23.14 | 23.10 | 23.12 | 3,235,252 | -0.02(-0.07%) |
Oct 26, 2021 | 23.13 | 23.14 | 3,548,099 | +0.01(+0.04%) | ||
Oct 25, 2021 | 23.11 | 23.13 | 23.08 | 23.13 | 2,478,962 | +0.03(+0.15%) |
Oct 22, 2021 | 23.12 | 23.12 | 23.08 | 23.10 | 3,927,837 | -0.02(-0.07%) |
Oct 21, 2021 | 23.16 | 23.16 | 23.11 | 23.11 | 3,594,195 | -0.04(-0.18%) |
Oct 20, 2021 | 23.15 | 23.15 | 23.14 | 23.15 | 1,435,680 | +0.03(+0.11%) |
Oct 19, 2021 | 23.13 | 23.14 | 23.12 | 23.13 | 1,700,008 | +0.02(+0.07%) |
Oct 18, 2021 | 23.10 | 23.13 | 23.09 | 23.11 | 4,293,010 | -0.01(-0.04%) |
Oct 15, 2021 | 23.16 | 23.16 | 23.12 | 23.12 | 3,131,237 | -0.03(-0.15%) |
Oct 14, 2021 | 23.09 | 23.15 | 23.09 | 23.15 | 11,553,843 | +0.09(+0.40%) |
Oct 13, 2021 | 23.04 | 23.07 | 23.02 | 23.06 | 5,369,753 | +0.03(+0.11%) |
Oct 12, 2021 | 23.01 | 23.05 | 23.01 | 23.04 | 3,387,886 | +0.04(+0.18%) |
Oct 11, 2021 | 23.06 | 23.06 | 22.99 | 22.99 | 2,578,823 | -0.05(-0.22%) |
Oct 08, 2021 | 23.10 | 23.10 | 23.04 | 23.04 | 4,658,231 | -0.03(-0.15%) |
Oct 07, 2021 | 23.10 | 23.13 | 23.07 | 23.08 | 4,710,669 | +0.01(+0.04%) |
Oct 06, 2021 | 23.04 | 23.09 | 23.02 | 23.07 | 4,425,016 | -0.02(-0.07%) |
Oct 05, 2021 | 23.10 | 23.12 | 23.07 | 23.09 | 2,346,765 | +0.01(+0.04%) |
Oct 04, 2021 | 23.15 | 23.15 | 23.08 | 23.08 | 4,575,627 | -0.04(-0.18%) |
Oct 01, 2021 | 23.12 | 23.15 | 23.10 | 23.12 | 5,551,244 | +0.02(+0.08%) |
Sep 30, 2021 | 23.14 | 23.14 | 23.09 | 23.10 | 6,236,707 | -0.03(-0.11%) |
Sep 29, 2021 | 23.11 | 23.14 | 23.11 | 23.13 | 9,247,292 | +0.04(+0.18%) |
Sep 28, 2021 | 23.13 | 23.14 | 23.09 | 23.09 | 4,950,361 | -0.08(-0.33%) |
Sep 27, 2021 | 23.16 | 23.17 | 23.13 | 23.16 | 4,025,570 | +0.01(+0.04%) |
Sep 24, 2021 | 23.15 | 23.17 | 23.14 | 23.15 | 4,396,516 | -0.01(-0.04%) |
Sep 23, 2021 | 23.15 | 23.18 | 23.15 | 23.16 | 4,217,477 | +0.02(+0.07%) |
Sep 22, 2021 | 23.14 | 23.16 | 23.12 | 23.14 | 3,132,586 | +0.02(+0.07%) |
Sep 21, 2021 | 23.13 | 23.14 | 23.09 | 23.13 | 5,623,606 | +0.02(+0.07%) |
Sep 20, 2021 | 23.08 | 23.12 | 23.08 | 23.11 | 10,344,867 | -0.03(-0.15%) |
Sep 17, 2021 | 23.16 | 23.17 | 23.14 | 23.14 | 2,262,825 | -0.03(-0.11%) |
Sep 16, 2021 | 23.18 | 23.18 | 23.14 | 23.17 | 2,462,687 | -0.01(-0.04%) |
Sep 15, 2021 | 23.14 | 23.18 | 23.14 | 23.18 | 3,979,341 | +0.05(+0.22%) |
Sep 14, 2021 | 23.14 | 23.17 | 23.13 | 23.13 | 2,845,098 | -0.02(-0.07%) |
Sep 13, 2021 | 23.14 | 23.15 | 23.12 | 23.14 | 3,634,629 | +0.04(+0.18%) |
Sep 10, 2021 | 23.15 | 23.16 | 23.10 | 23.10 | 2,383,376 | -0.03(-0.11%) |
Sep 09, 2021 | 23.14 | 23.14 | 23.11 | 23.13 | 3,669,921 | +0.00(+0.00%) |
Sep 08, 2021 | 23.12 | 23.13 | 23.09 | 23.13 | 4,368,291 | +0.03(+0.15%) |
Sep 07, 2021 | 23.15 | 23.15 | 23.09 | 23.09 | 5,024,328 | -0.06(-0.26%) |
Sep 03, 2021 | 23.14 | 23.15 | 23.12 | 23.15 | 3,858,380 | +0.01(+0.04%) |
Sep 02, 2021 | 23.13 | 23.14 | 23.12 | 23.14 | 5,067,765 | +0.03(+0.15%) |
Sep 01, 2021 | 23.11 | 23.13 | 23.09 | 23.11 | 4,803,252 | +0.02(+0.07%) |
Aug 31, 2021 | 23.09 | 23.09 | 23.08 | 23.09 | 3,488,324 | +0.01(+0.04%) |
Aug 30, 2021 | 23.08 | 23.10 | 23.08 | 23.09 | 4,643,415 | +0.02(+0.07%) |
Aug 27, 2021 | 23.03 | 23.08 | 23.03 | 23.07 | 1,933,666 | +0.04(+0.18%) |
Aug 26, 2021 | 23.02 | 23.04 | 23.00 | 23.03 | 6,383,193 | +0.00(+0.00%) |
Aug 25, 2021 | 23.02 | 23.04 | 23.01 | 23.03 | 6,482,921 | +0.02(+0.07%) |
Aug 24, 2021 | 23.00 | 23.01 | 22.99 | 23.01 | 5,384,866 | +0.04(+0.18%) |
Aug 23, 2021 | 22.95 | 22.99 | 22.94 | 22.97 | 4,780,155 | +0.05(+0.22%) |
Aug 20, 2021 | 22.92 | 22.95 | 22.90 | 22.92 | 9,058,201 | +0.02(+0.07%) |
Aug 19, 2021 | 22.92 | 22.93 | 22.89 | 22.90 | 6,529,900 | -0.03(-0.11%) |
Aug 18, 2021 | 22.96 | 22.97 | 22.91 | 22.93 | 4,073,594 | -0.03(-0.15%) |
Aug 17, 2021 | 22.95 | 22.96 | 22.93 | 22.96 | 4,344,968 | -0.03(-0.11%) |
Aug 16, 2021 | 22.97 | 22.99 | 22.96 | 22.99 | 5,782,609 | +0.02(+0.07%) |
Aug 13, 2021 | 22.97 | 22.98 | 22.95 | 22.97 | 1,571,008 | +0.01(+0.04%) |
Aug 12, 2021 | 22.95 | 22.96 | 22.93 | 22.96 | 2,950,687 | +0.02(+0.07%) |
Aug 11, 2021 | 22.90 | 22.94 | 22.90 | 22.94 | 4,907,950 | +0.04(+0.18%) |
Aug 10, 2021 | 22.93 | 22.93 | 22.89 | 22.90 | 5,229,251 | -0.02(-0.07%) |
Aug 09, 2021 | 22.94 | 22.96 | 22.92 | 22.92 | 2,893,292 | -0.05(-0.22%) |
Aug 06, 2021 | 22.98 | 22.98 | 22.95 | 22.97 | 7,840,998 | +0.02(+0.07%) |
Aug 05, 2021 | 22.93 | 22.97 | 22.93 | 22.95 | 3,436,420 | +0.03(+0.11%) |
Aug 04, 2021 | 22.96 | 22.96 | 22.92 | 22.93 | 2,391,159 | -0.03(-0.15%) |
Aug 03, 2021 | 22.99 | 22.99 | 22.95 | 22.96 | 4,670,657 | +0.01(+0.04%) |