Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.02 | 23.07 | 22.78 | 22.91 | 221,209 | -0.15(-0.63%) |
Oct 28, 2021 | 23.01 | 23.06 | 22.94 | 23.05 | 154,928 | +0.10(+0.44%) |
Oct 27, 2021 | 23.19 | 23.19 | 22.95 | 22.95 | 256,977 | -0.22(-0.95%) |
Oct 26, 2021 | 23.31 | 23.16 | 23.17 | 242,749 | -0.10(-0.41%) | |
Oct 25, 2021 | 23.29 | 23.30 | 23.23 | 23.27 | 174,056 | +0.01(+0.06%) |
Oct 22, 2021 | 23.23 | 23.26 | 23.12 | 23.25 | 103,110 | +0.08(+0.36%) |
Oct 21, 2021 | 23.25 | 23.31 | 23.06 | 23.17 | 202,525 | -0.10(-0.43%) |
Oct 20, 2021 | 23.02 | 23.29 | 23.01 | 23.27 | 204,888 | +0.22(+0.95%) |
Oct 19, 2021 | 22.99 | 23.06 | 22.93 | 23.05 | 153,213 | +0.15(+0.64%) |
Oct 18, 2021 | 22.93 | 23.02 | 22.85 | 22.91 | 172,254 | -0.05(-0.20%) |
Oct 15, 2021 | 22.93 | 23.02 | 22.91 | 22.95 | 137,169 | +0.07(+0.32%) |
Oct 14, 2021 | 22.72 | 22.88 | 22.70 | 22.88 | 141,921 | +0.29(+1.27%) |
Oct 13, 2021 | 22.37 | 22.59 | 22.22 | 22.59 | 150,296 | +0.24(+1.08%) |
Oct 12, 2021 | 22.21 | 22.43 | 22.19 | 22.35 | 203,208 | +0.16(+0.70%) |
Oct 11, 2021 | 22.30 | 22.38 | 22.17 | 22.19 | 146,472 | -0.04(-0.16%) |
Oct 08, 2021 | 22.25 | 22.32 | 22.19 | 22.23 | 128,470 | +0.05(+0.25%) |
Oct 07, 2021 | 22.14 | 22.27 | 22.14 | 22.17 | 171,573 | +0.12(+0.54%) |
Oct 06, 2021 | 21.94 | 22.09 | 21.74 | 22.06 | 191,013 | -0.04(-0.17%) |
Oct 05, 2021 | 22.27 | 22.33 | 21.99 | 22.09 | 546,131 | -0.06(-0.29%) |
Oct 04, 2021 | 21.89 | 22.19 | 21.89 | 22.16 | 235,280 | +0.33(+1.51%) |
Oct 01, 2021 | 21.77 | 21.96 | 21.64 | 21.83 | 301,384 | +0.18(+0.84%) |
Sep 30, 2021 | 21.95 | 21.95 | 21.65 | 21.64 | 252,841 | -0.22(-1.00%) |
Sep 29, 2021 | 21.79 | 21.92 | 21.67 | 21.86 | 285,668 | +0.11(+0.50%) |
Sep 28, 2021 | 22.05 | 22.08 | 21.73 | 21.75 | 276,677 | -0.27(-1.20%) |
Sep 27, 2021 | 21.99 | 22.24 | 21.99 | 22.02 | 240,158 | +0.15(+0.67%) |
Sep 24, 2021 | 21.87 | 21.99 | 21.84 | 21.87 | 210,762 | -0.08(-0.37%) |
Sep 23, 2021 | 21.85 | 22.07 | 21.85 | 21.95 | 252,821 | +0.20(+0.92%) |
Sep 22, 2021 | 21.75 | 21.92 | 21.69 | 21.75 | 379,079 | +0.19(+0.88%) |
Sep 21, 2021 | 21.70 | 21.76 | 21.55 | 21.56 | 360,346 | +0.05(+0.21%) |
Sep 20, 2021 | 21.70 | 21.71 | 21.32 | 21.52 | 326,617 | -0.36(-1.66%) |
Sep 17, 2021 | 22.04 | 22.14 | 21.88 | 21.88 | 166,943 | -0.24(-1.07%) |
Sep 16, 2021 | 22.24 | 22.25 | 22.09 | 22.12 | 349,977 | -0.14(-0.61%) |
Sep 15, 2021 | 22.22 | 22.32 | 22.19 | 22.25 | 211,464 | +0.09(+0.41%) |
Sep 14, 2021 | 22.36 | 22.36 | 22.15 | 22.16 | 200,119 | -0.13(-0.57%) |
Sep 13, 2021 | 22.31 | 22.42 | 22.20 | 22.29 | 87,235 | +0.15(+0.66%) |
Sep 10, 2021 | 22.46 | 22.46 | 22.14 | 22.14 | 122,422 | -0.19(-0.85%) |
Sep 09, 2021 | 22.40 | 22.52 | 22.33 | 22.33 | 150,887 | -0.15(-0.69%) |
Sep 08, 2021 | 22.39 | 22.57 | 22.39 | 22.49 | 144,957 | +0.09(+0.40%) |
Sep 07, 2021 | 22.53 | 22.57 | 22.39 | 22.40 | 211,130 | -0.23(-1.00%) |
Sep 03, 2021 | 22.67 | 22.69 | 22.62 | 22.62 | 144,060 | -0.07(-0.32%) |
Sep 02, 2021 | 22.45 | 22.71 | 22.45 | 22.70 | 147,342 | +0.34(+1.50%) |
Sep 01, 2021 | 22.19 | 22.41 | 22.14 | 22.36 | 261,921 | +0.24(+1.07%) |
Aug 31, 2021 | 22.12 | 22.25 | 22.10 | 22.13 | 167,512 | -0.06(-0.29%) |
Aug 30, 2021 | 22.27 | 22.30 | 22.18 | 22.19 | 206,234 | -0.02(-0.08%) |
Aug 27, 2021 | 22.04 | 22.29 | 22.04 | 22.21 | 166,605 | +0.25(+1.16%) |
Aug 26, 2021 | 22.14 | 22.17 | 21.95 | 21.95 | 130,781 | -0.24(-1.06%) |
Aug 25, 2021 | 22.07 | 22.29 | 21.95 | 22.19 | 431,534 | +0.15(+0.66%) |
Aug 24, 2021 | 22.05 | 22.12 | 21.96 | 22.04 | 277,192 | +0.04(+0.16%) |
Aug 23, 2021 | 22.15 | 22.15 | 21.99 | 22.01 | 298,138 | +0.06(+0.29%) |
Aug 20, 2021 | 21.69 | 21.99 | 21.68 | 21.95 | 307,382 | +0.20(+0.92%) |
Aug 19, 2021 | 21.83 | 21.91 | 21.66 | 21.75 | 212,808 | -0.25(-1.15%) |
Aug 18, 2021 | 22.17 | 22.19 | 21.97 | 22.00 | 147,033 | -0.23(-1.02%) |
Aug 17, 2021 | 22.18 | 22.30 | 22.03 | 22.23 | 191,520 | -0.09(-0.41%) |
Aug 16, 2021 | 22.26 | 22.39 | 22.17 | 22.32 | 121,701 | -0.05(-0.24%) |
Aug 13, 2021 | 22.39 | 22.42 | 22.32 | 22.37 | 174,825 | -0.01(-0.04%) |
Aug 12, 2021 | 22.32 | 22.39 | 22.21 | 22.38 | 163,393 | +0.07(+0.33%) |
Aug 11, 2021 | 22.22 | 22.34 | 22.16 | 22.31 | 159,152 | +0.13(+0.57%) |
Aug 10, 2021 | 22.03 | 22.20 | 21.99 | 22.18 | 199,135 | +0.22(+0.99%) |
Aug 09, 2021 | 22.03 | 22.03 | 21.86 | 21.96 | 136,340 | -0.09(-0.41%) |
Aug 06, 2021 | 22.11 | 22.16 | 22.05 | 22.05 | 115,730 | -0.04(-0.16%) |
Aug 05, 2021 | 22.02 | 22.16 | 22.02 | 22.09 | 116,483 | +0.15(+0.70%) |
Aug 04, 2021 | 22.03 | 22.07 | 21.85 | 21.94 | 300,965 | -0.18(-0.82%) |
Aug 03, 2021 | 22.00 | 22.14 | 21.85 | 22.12 | 257,560 | +0.14(+0.66%) |