Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.04 | 24.10 | 23.85 | 23.96 | 179,645 | -0.08(-0.34%) |
Oct 28, 2021 | 23.87 | 24.04 | 23.77 | 24.04 | 96,295 | +0.13(+0.55%) |
Oct 27, 2021 | 24.11 | 24.11 | 23.86 | 23.91 | 121,330 | -0.11(-0.44%) |
Oct 26, 2021 | 23.85 | 24.04 | 24.02 | 86,809 | +0.17(+0.72%) | |
Oct 25, 2021 | 23.81 | 23.91 | 23.76 | 23.85 | 37,701 | +0.01(+0.03%) |
Oct 22, 2021 | 23.70 | 23.85 | 23.70 | 23.84 | 52,063 | +0.20(+0.86%) |
Oct 21, 2021 | 23.81 | 23.82 | 23.56 | 23.63 | 78,963 | -0.15(-0.64%) |
Oct 20, 2021 | 23.60 | 23.80 | 23.58 | 23.79 | 108,730 | +0.28(+1.17%) |
Oct 19, 2021 | 23.33 | 23.74 | 23.23 | 23.51 | 130,106 | +0.16(+0.70%) |
Oct 18, 2021 | 23.22 | 23.43 | 23.18 | 23.35 | 104,347 | +0.01(+0.03%) |
Oct 15, 2021 | 23.31 | 23.48 | 23.21 | 23.34 | 106,284 | +0.19(+0.81%) |
Oct 14, 2021 | 23.11 | 23.23 | 23.04 | 23.15 | 122,110 | +0.18(+0.78%) |
Oct 13, 2021 | 22.94 | 23.04 | 22.77 | 22.98 | 64,856 | +0.06(+0.28%) |
Oct 12, 2021 | 22.85 | 22.92 | 22.73 | 22.91 | 79,252 | +0.08(+0.36%) |
Oct 11, 2021 | 22.96 | 23.16 | 22.83 | 22.83 | 104,070 | -0.04(-0.18%) |
Oct 08, 2021 | 22.91 | 23.00 | 22.82 | 22.87 | 104,495 | -0.02(-0.11%) |
Oct 07, 2021 | 22.88 | 23.02 | 22.76 | 22.89 | 121,089 | +0.24(+1.04%) |
Oct 06, 2021 | 22.40 | 22.68 | 22.34 | 22.66 | 108,515 | +0.00(+0.00%) |
Oct 05, 2021 | 22.49 | 22.79 | 22.42 | 22.66 | 234,024 | +0.29(+1.31%) |
Oct 04, 2021 | 22.46 | 22.60 | 22.28 | 22.37 | 154,777 | -0.11(-0.47%) |
Oct 01, 2021 | 22.31 | 22.55 | 22.17 | 22.47 | 101,053 | +0.19(+0.87%) |
Sep 30, 2021 | 22.67 | 22.75 | 22.24 | 22.28 | 143,470 | -0.25(-1.12%) |
Sep 29, 2021 | 22.42 | 22.69 | 22.40 | 22.53 | 107,520 | +0.16(+0.73%) |
Sep 28, 2021 | 22.66 | 22.66 | 22.32 | 22.37 | 127,711 | -0.29(-1.29%) |
Sep 27, 2021 | 22.61 | 22.80 | 22.59 | 22.66 | 114,561 | +0.10(+0.43%) |
Sep 24, 2021 | 22.68 | 22.76 | 22.50 | 22.56 | 102,646 | -0.11(-0.50%) |
Sep 23, 2021 | 22.46 | 23.01 | 22.41 | 22.68 | 117,543 | +0.37(+1.67%) |
Sep 22, 2021 | 22.18 | 22.45 | 22.18 | 22.30 | 83,471 | +0.23(+1.04%) |
Sep 21, 2021 | 22.41 | 22.45 | 21.97 | 22.07 | 301,232 | -0.10(-0.44%) |
Sep 20, 2021 | 22.28 | 22.49 | 21.94 | 22.17 | 207,113 | -0.40(-1.75%) |
Sep 17, 2021 | 22.68 | 22.81 | 22.54 | 22.56 | 111,352 | -0.15(-0.64%) |
Sep 16, 2021 | 22.87 | 22.87 | 22.67 | 22.71 | 61,838 | -0.10(-0.46%) |
Sep 15, 2021 | 22.63 | 22.85 | 22.60 | 22.81 | 97,856 | +0.26(+1.14%) |
Sep 14, 2021 | 22.79 | 22.79 | 22.56 | 22.56 | 130,342 | -0.25(-1.10%) |
Sep 13, 2021 | 22.90 | 22.95 | 22.66 | 22.81 | 131,827 | +0.05(+0.21%) |
Sep 10, 2021 | 22.98 | 23.03 | 22.73 | 22.76 | 86,647 | -0.08(-0.35%) |
Sep 09, 2021 | 22.94 | 23.07 | 22.80 | 22.84 | 71,010 | -0.04(-0.18%) |
Sep 08, 2021 | 22.83 | 23.04 | 22.78 | 22.88 | 104,415 | -0.02(-0.07%) |
Sep 07, 2021 | 23.11 | 23.11 | 22.85 | 22.90 | 113,721 | -0.21(-0.91%) |
Sep 03, 2021 | 23.11 | 23.11 | 22.94 | 23.11 | 76,707 | +0.05(+0.21%) |
Sep 02, 2021 | 23.09 | 23.17 | 22.99 | 23.06 | 145,867 | -0.02(-0.07%) |
Sep 01, 2021 | 23.07 | 23.15 | 22.99 | 23.07 | 152,350 | +0.05(+0.21%) |
Aug 31, 2021 | 22.99 | 23.05 | 22.94 | 23.02 | 121,006 | +0.09(+0.39%) |
Aug 30, 2021 | 22.91 | 22.98 | 22.85 | 22.94 | 82,104 | +0.05(+0.21%) |
Aug 27, 2021 | 22.77 | 23.01 | 22.77 | 22.89 | 66,357 | +0.16(+0.71%) |
Aug 26, 2021 | 22.90 | 22.94 | 22.69 | 22.73 | 92,236 | -0.15(-0.67%) |
Aug 25, 2021 | 22.99 | 23.11 | 22.86 | 22.88 | 148,742 | -0.03(-0.14%) |
Aug 24, 2021 | 22.67 | 22.94 | 22.64 | 22.91 | 172,971 | +0.41(+1.83%) |
Aug 23, 2021 | 22.53 | 22.66 | 22.47 | 22.50 | 102,324 | +0.12(+0.51%) |
Aug 20, 2021 | 22.33 | 22.55 | 22.33 | 22.39 | 101,524 | +0.13(+0.58%) |
Aug 19, 2021 | 22.26 | 22.42 | 22.22 | 22.26 | 160,461 | -0.18(-0.79%) |
Aug 18, 2021 | 22.75 | 22.78 | 22.35 | 22.43 | 141,102 | -0.30(-1.31%) |
Aug 17, 2021 | 23.07 | 23.07 | 22.55 | 22.73 | 231,790 | -0.34(-1.49%) |
Aug 16, 2021 | 22.91 | 23.10 | 22.83 | 23.07 | 81,034 | +0.14(+0.63%) |
Aug 13, 2021 | 22.79 | 22.95 | 22.76 | 22.93 | 80,090 | +0.16(+0.70%) |
Aug 12, 2021 | 22.73 | 22.78 | 22.67 | 22.77 | 129,339 | +0.10(+0.46%) |
Aug 11, 2021 | 22.62 | 22.75 | 22.54 | 22.67 | 125,386 | +0.17(+0.75%) |
Aug 10, 2021 | 22.52 | 22.70 | 22.37 | 22.50 | 146,367 | -0.01(-0.04%) |
Aug 09, 2021 | 22.47 | 22.56 | 22.45 | 22.51 | 130,591 | +0.12(+0.54%) |
Aug 06, 2021 | 22.39 | 22.45 | 22.34 | 22.39 | 124,660 | +0.10(+0.43%) |
Aug 05, 2021 | 22.14 | 22.33 | 22.12 | 22.29 | 115,981 | +0.17(+0.76%) |
Aug 04, 2021 | 22.17 | 22.34 | 22.02 | 22.12 | 134,264 | -0.05(-0.22%) |
Aug 03, 2021 | 21.99 | 22.22 | 21.86 | 22.17 | 142,794 | +0.18(+0.80%) |