Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.35 | 24.38 | 24.34 | 24.35 | 5,016 | -0.01(-0.02%) |
Oct 28, 2021 | 24.39 | 24.39 | 24.36 | 24.36 | 3,443 | -0.04(-0.17%) |
Oct 27, 2021 | 24.37 | 24.41 | 24.35 | 24.40 | 118,217 | +0.14(+0.59%) |
Oct 26, 2021 | 24.23 | 24.26 | 24.26 | 12,178 | +0.00(+0.02%) | |
Oct 25, 2021 | 24.24 | 24.26 | 24.24 | 24.25 | 1,490 | +0.04(+0.15%) |
Oct 22, 2021 | 24.19 | 24.23 | 24.19 | 24.22 | 5,084 | +0.03(+0.11%) |
Oct 21, 2021 | 24.19 | 24.21 | 24.17 | 24.19 | 41,453 | -0.04(-0.15%) |
Oct 20, 2021 | 24.21 | 24.26 | 24.21 | 24.23 | 11,858 | -0.05(-0.20%) |
Oct 19, 2021 | 24.28 | 24.30 | 24.26 | 24.27 | 15,954 | -0.04(-0.18%) |
Oct 18, 2021 | 24.26 | 24.34 | 24.26 | 24.32 | 36,335 | -0.02(-0.09%) |
Oct 15, 2021 | 24.30 | 24.35 | 24.30 | 24.34 | 4,984 | -0.03(-0.13%) |
Oct 14, 2021 | 24.39 | 24.39 | 24.33 | 24.37 | 5,007 | +0.04(+0.17%) |
Oct 13, 2021 | 24.32 | 24.38 | 24.32 | 24.33 | 6,402 | +0.04(+0.16%) |
Oct 12, 2021 | 24.23 | 24.30 | 24.22 | 24.29 | 5,737 | +0.12(+0.50%) |
Oct 11, 2021 | 24.19 | 24.23 | 24.17 | 24.17 | 2,503 | -0.07(-0.29%) |
Oct 08, 2021 | 24.28 | 24.28 | 24.22 | 24.25 | 3,684 | -0.06(-0.26%) |
Oct 07, 2021 | 24.31 | 24.34 | 24.31 | 24.31 | 5,230 | -0.07(-0.28%) |
Oct 06, 2021 | 24.39 | 24.39 | 24.34 | 24.38 | 6,634 | +0.01(+0.03%) |
Oct 05, 2021 | 24.40 | 24.40 | 24.35 | 24.37 | 4,254 | -0.06(-0.23%) |
Oct 04, 2021 | 24.46 | 24.46 | 24.35 | 24.42 | 5,507 | -0.03(-0.13%) |
Oct 01, 2021 | 24.42 | 24.57 | 24.41 | 24.46 | 39,567 | +0.11(+0.44%) |
Sep 30, 2021 | 24.33 | 24.37 | 24.29 | 24.35 | 3,543 | +0.00(+0.00%) |
Sep 29, 2021 | 24.41 | 24.43 | 24.35 | 24.35 | 2,718 | -0.02(-0.08%) |
Sep 28, 2021 | 24.35 | 24.41 | 24.35 | 24.37 | 4,714 | -0.12(-0.47%) |
Sep 27, 2021 | 24.52 | 24.52 | 24.47 | 24.48 | 8,573 | -0.01(-0.04%) |
Sep 24, 2021 | 24.52 | 24.52 | 24.49 | 24.49 | 9,357 | -0.06(-0.25%) |
Sep 23, 2021 | 24.61 | 24.62 | 24.53 | 24.55 | 16,281 | -0.10(-0.41%) |
Sep 22, 2021 | 24.66 | 24.67 | 24.63 | 24.66 | 7,510 | +0.01(+0.04%) |
Sep 21, 2021 | 24.60 | 24.67 | 24.60 | 24.65 | 4,692 | +0.00(+0.02%) |
Sep 20, 2021 | 24.62 | 24.66 | 24.62 | 24.64 | 12,133 | +0.06(+0.23%) |
Sep 17, 2021 | 24.59 | 24.60 | 24.57 | 24.59 | 3,445 | -0.04(-0.17%) |
Sep 16, 2021 | 24.61 | 24.65 | 24.61 | 24.63 | 5,175 | -0.04(-0.15%) |
Sep 15, 2021 | 24.69 | 24.69 | 24.66 | 24.66 | 2,716 | -0.02(-0.08%) |
Sep 14, 2021 | 24.64 | 24.70 | 24.64 | 24.69 | 1,687 | +0.06(+0.23%) |
Sep 13, 2021 | 24.61 | 24.64 | 24.61 | 24.63 | 7,748 | +0.05(+0.19%) |
Sep 10, 2021 | 24.61 | 24.61 | 24.57 | 24.58 | 7,955 | -0.05(-0.19%) |
Sep 09, 2021 | 24.57 | 24.65 | 24.57 | 24.63 | 6,744 | +0.07(+0.28%) |
Sep 08, 2021 | 24.54 | 24.58 | 24.52 | 24.56 | 4,224 | +0.04(+0.16%) |
Sep 07, 2021 | 24.55 | 24.55 | 24.50 | 24.52 | 4,145 | -0.06(-0.26%) |
Sep 03, 2021 | 24.56 | 24.60 | 24.56 | 24.58 | 12,607 | -0.03(-0.14%) |
Sep 02, 2021 | 24.63 | 24.64 | 24.61 | 24.62 | 2,256 | +0.03(+0.12%) |
Sep 01, 2021 | 24.65 | 24.65 | 24.59 | 24.59 | 1,614 | -0.01(-0.04%) |
Aug 31, 2021 | 24.64 | 24.64 | 24.60 | 24.60 | 2,892 | -0.01(-0.04%) |
Aug 30, 2021 | 24.57 | 24.63 | 24.57 | 24.61 | 6,660 | +0.03(+0.13%) |
Aug 27, 2021 | 24.56 | 24.59 | 24.56 | 24.58 | 9,249 | +0.07(+0.29%) |
Aug 26, 2021 | 24.50 | 24.53 | 24.49 | 24.50 | 5,497 | -0.01(-0.04%) |
Aug 25, 2021 | 24.58 | 24.58 | 24.51 | 24.51 | 9,046 | -0.05(-0.21%) |
Aug 24, 2021 | 24.59 | 24.60 | 24.56 | 24.56 | 12,730 | -0.04(-0.15%) |
Aug 23, 2021 | 24.56 | 24.62 | 24.56 | 24.60 | 8,706 | +0.01(+0.06%) |
Aug 20, 2021 | 24.61 | 24.61 | 24.59 | 24.59 | 3,403 | -0.02(-0.09%) |
Aug 19, 2021 | 24.87 | 24.87 | 24.56 | 24.61 | 49,828 | +0.06(+0.25%) |
Aug 18, 2021 | 24.53 | 24.57 | 24.52 | 24.55 | 9,182 | -0.02(-0.08%) |
Aug 17, 2021 | 24.58 | 24.59 | 24.55 | 24.57 | 24,111 | -0.03(-0.11%) |
Aug 16, 2021 | 24.56 | 24.63 | 24.56 | 24.60 | 24,605 | +0.06(+0.23%) |
Aug 13, 2021 | 24.54 | 24.56 | 24.51 | 24.54 | 21,609 | +0.06(+0.27%) |
Aug 12, 2021 | 24.50 | 24.50 | 24.39 | 24.48 | 192,135 | +0.02(+0.09%) |
Aug 11, 2021 | 24.41 | 24.49 | 24.41 | 24.45 | 26,027 | +0.03(+0.11%) |
Aug 10, 2021 | 24.45 | 24.48 | 24.43 | 24.43 | 23,509 | -0.07(-0.28%) |
Aug 09, 2021 | 24.53 | 24.53 | 24.49 | 24.49 | 4,734 | -0.05(-0.22%) |
Aug 06, 2021 | 24.58 | 24.58 | 24.55 | 24.55 | 3,364 | -0.11(-0.45%) |
Aug 05, 2021 | 24.67 | 24.68 | 24.64 | 24.66 | 11,094 | -0.05(-0.21%) |
Aug 04, 2021 | 24.64 | 24.73 | 24.64 | 24.71 | 4,818 | -0.00(-0.02%) |
Aug 03, 2021 | 24.72 | 24.73 | 24.71 | 24.71 | 2,574 | +0.01(+0.06%) |