Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.85 | 23.97 | 23.72 | 23.95 | 59,195 | +0.17(+0.71%) |
Oct 28, 2021 | 23.81 | 23.95 | 23.78 | 23.78 | 50,077 | -0.10(-0.42%) |
Oct 27, 2021 | 23.87 | 23.95 | 23.81 | 23.88 | 21,083 | +0.01(+0.04%) |
Oct 26, 2021 | 23.81 | 23.88 | 23.76 | 23.87 | 16,161 | -0.03(-0.14%) |
Oct 25, 2021 | 23.86 | 23.91 | 23.79 | 23.91 | 14,000 | +0.11(+0.46%) |
Oct 22, 2021 | 23.90 | 23.90 | 23.80 | 23.80 | 16,309 | -0.10(-0.42%) |
Oct 21, 2021 | 23.90 | 23.90 | 23.82 | 23.90 | 13,791 | +0.00(+0.00%) |
Oct 20, 2021 | 23.84 | 23.90 | 23.70 | 23.90 | 46,945 | +0.06(+0.25%) |
Oct 19, 2021 | 23.92 | 24.00 | 23.66 | 23.84 | 27,345 | -0.08(-0.35%) |
Oct 18, 2021 | 24.04 | 24.04 | 23.84 | 23.92 | 21,467 | -0.08(-0.35%) |
Oct 15, 2021 | 24.15 | 24.15 | 23.93 | 24.01 | 18,796 | -0.08(-0.35%) |
Oct 14, 2021 | 24.07 | 24.16 | 23.97 | 24.09 | 30,274 | +0.13(+0.53%) |
Oct 13, 2021 | 23.97 | 24.23 | 23.92 | 23.97 | 36,269 | +0.03(+0.11%) |
Oct 12, 2021 | 23.93 | 23.97 | 23.91 | 23.94 | 41,693 | +0.01(+0.04%) |
Oct 11, 2021 | 23.97 | 23.97 | 23.88 | 23.93 | 7,542 | +0.01(+0.04%) |
Oct 08, 2021 | 23.84 | 23.94 | 23.83 | 23.92 | 15,367 | +0.08(+0.32%) |
Oct 07, 2021 | 23.86 | 23.95 | 23.83 | 23.85 | 30,363 | -0.11(-0.46%) |
Oct 06, 2021 | 23.95 | 24.04 | 23.89 | 23.96 | 138,600 | +0.00(+0.00%) |
Oct 05, 2021 | 23.72 | 24.02 | 23.65 | 23.96 | 158,419 | +0.31(+1.32%) |
Oct 04, 2021 | 24.02 | 24.02 | 23.64 | 23.65 | 30,994 | -0.35(-1.48%) |
Oct 01, 2021 | 24.03 | 24.03 | 23.86 | 24.00 | 6,350 | -0.03(-0.11%) |
Sep 30, 2021 | 24.03 | 24.12 | 23.60 | 24.03 | 262,535 | +0.00(+0.00%) |
Sep 29, 2021 | 23.71 | 24.06 | 23.68 | 24.03 | 65,402 | +0.32(+1.35%) |
Sep 28, 2021 | 23.82 | 23.82 | 23.35 | 23.70 | 34,468 | -0.13(-0.53%) |
Sep 27, 2021 | 23.85 | 23.86 | 23.71 | 23.83 | 33,425 | -0.01(-0.04%) |
Sep 24, 2021 | 23.86 | 23.86 | 23.67 | 23.84 | 38,505 | -0.02(-0.07%) |
Sep 23, 2021 | 24.15 | 24.15 | 23.76 | 23.86 | 32,297 | -0.23(-0.95%) |
Sep 22, 2021 | 24.01 | 24.15 | 23.93 | 24.08 | 41,995 | +0.12(+0.49%) |
Sep 21, 2021 | 23.99 | 23.99 | 23.82 | 23.97 | 22,724 | +0.08(+0.32%) |
Sep 20, 2021 | 23.97 | 23.97 | 23.72 | 23.89 | 20,037 | -0.18(-0.74%) |
Sep 17, 2021 | 24.04 | 24.15 | 23.93 | 24.07 | 86,630 | +0.04(+0.18%) |
Sep 16, 2021 | 23.99 | 24.04 | 23.96 | 24.03 | 24,582 | +0.06(+0.25%) |
Sep 15, 2021 | 24.13 | 24.13 | 23.93 | 23.97 | 32,440 | -0.12(-0.49%) |
Sep 14, 2021 | 24.10 | 24.12 | 24.03 | 24.08 | 13,734 | +0.01(+0.03%) |
Sep 13, 2021 | 24.11 | 24.11 | 23.99 | 24.08 | 11,807 | +0.05(+0.21%) |
Sep 10, 2021 | 23.97 | 24.11 | 23.97 | 24.03 | 8,548 | +0.03(+0.14%) |
Sep 09, 2021 | 24.04 | 24.18 | 23.96 | 23.99 | 19,290 | -0.00(-0.01%) |
Sep 08, 2021 | 23.96 | 24.02 | 23.87 | 23.99 | 22,111 | +0.07(+0.30%) |
Sep 07, 2021 | 23.97 | 23.97 | 23.78 | 23.92 | 10,764 | -0.05(-0.21%) |
Sep 03, 2021 | 24.01 | 24.01 | 23.83 | 23.97 | 16,071 | -0.01(-0.03%) |
Sep 02, 2021 | 23.89 | 24.03 | 23.84 | 23.98 | 29,202 | +0.11(+0.45%) |
Sep 01, 2021 | 23.77 | 23.87 | 23.71 | 23.87 | 17,906 | +0.17(+0.70%) |
Aug 31, 2021 | 23.66 | 23.82 | 23.61 | 23.71 | 44,335 | +0.02(+0.07%) |
Aug 30, 2021 | 23.69 | 23.69 | 23.64 | 23.69 | 15,478 | +0.03(+0.12%) |
Aug 27, 2021 | 23.63 | 23.67 | 23.55 | 23.66 | 15,110 | +0.01(+0.05%) |
Aug 26, 2021 | 23.61 | 23.67 | 23.54 | 23.65 | 15,418 | -0.02(-0.11%) |
Aug 25, 2021 | 23.67 | 23.68 | 23.63 | 23.67 | 13,263 | +0.02(+0.07%) |
Aug 24, 2021 | 23.68 | 23.68 | 23.58 | 23.66 | 14,560 | -0.02(-0.07%) |
Aug 23, 2021 | 23.62 | 23.68 | 23.52 | 23.67 | 16,914 | +0.06(+0.25%) |
Aug 20, 2021 | 23.59 | 23.62 | 23.50 | 23.62 | 10,152 | +0.09(+0.39%) |
Aug 19, 2021 | 23.54 | 23.60 | 23.46 | 23.52 | 8,855 | +0.03(+0.14%) |
Aug 18, 2021 | 23.53 | 23.60 | 23.49 | 23.49 | 39,329 | -0.12(-0.49%) |
Aug 17, 2021 | 23.62 | 23.67 | 23.54 | 23.61 | 24,620 | -0.02(-0.07%) |
Aug 16, 2021 | 23.57 | 23.64 | 23.54 | 23.62 | 19,770 | +0.07(+0.32%) |
Aug 13, 2021 | 23.56 | 23.61 | 23.53 | 23.55 | 30,337 | +0.02(+0.07%) |
Aug 12, 2021 | 23.48 | 23.62 | 23.47 | 23.53 | 129,066 | +0.04(+0.18%) |
Aug 11, 2021 | 23.60 | 23.62 | 23.47 | 23.49 | 19,251 | -0.08(-0.35%) |
Aug 10, 2021 | 23.59 | 23.63 | 23.43 | 23.57 | 46,660 | +0.00(+0.00%) |
Aug 09, 2021 | 23.61 | 23.61 | 23.51 | 23.57 | 57,583 | -0.02(-0.11%) |
Aug 06, 2021 | 23.57 | 23.61 | 23.54 | 23.60 | 30,911 | +0.04(+0.18%) |
Aug 05, 2021 | 23.55 | 23.61 | 23.51 | 23.56 | 25,061 | +0.03(+0.11%) |
Aug 04, 2021 | 23.61 | 23.62 | 23.47 | 23.53 | 60,261 | -0.08(-0.35%) |
Aug 03, 2021 | 23.63 | 23.70 | 23.44 | 23.62 | 29,910 | +0.02(+0.07%) |