Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.42 | 23.50 | 23.40 | 23.47 | 392,285 | -0.02(-0.10%) |
Oct 28, 2021 | 23.52 | 23.52 | 23.45 | 23.49 | 7,213 | -0.03(-0.11%) |
Oct 27, 2021 | 23.49 | 23.54 | 23.45 | 23.52 | 8,925 | +0.12(+0.52%) |
Oct 26, 2021 | 23.36 | 23.40 | 23.40 | 26,288 | +0.07(+0.31%) | |
Oct 25, 2021 | 23.32 | 23.36 | 23.32 | 23.32 | 11,967 | +0.02(+0.09%) |
Oct 22, 2021 | 23.27 | 23.31 | 23.27 | 23.30 | 17,379 | +0.06(+0.24%) |
Oct 21, 2021 | 23.27 | 23.27 | 23.22 | 23.25 | 33,873 | -0.04(-0.16%) |
Oct 20, 2021 | 23.30 | 23.36 | 23.28 | 23.28 | 30,145 | -0.04(-0.15%) |
Oct 19, 2021 | 23.39 | 23.39 | 23.32 | 23.32 | 26,986 | -0.11(-0.46%) |
Oct 18, 2021 | 23.40 | 23.45 | 23.38 | 23.43 | 22,765 | -0.01(-0.04%) |
Oct 15, 2021 | 23.43 | 23.45 | 23.42 | 23.44 | 20,695 | -0.07(-0.31%) |
Oct 14, 2021 | 23.45 | 23.51 | 23.45 | 23.51 | 16,954 | +0.09(+0.39%) |
Oct 13, 2021 | 23.35 | 23.44 | 23.35 | 23.42 | 10,607 | +0.13(+0.54%) |
Oct 12, 2021 | 23.24 | 23.29 | 23.23 | 23.29 | 8,412 | +0.08(+0.35%) |
Oct 11, 2021 | 23.22 | 23.24 | 23.21 | 23.21 | 30,656 | -0.04(-0.19%) |
Oct 08, 2021 | 23.32 | 23.32 | 23.24 | 23.25 | 5,602 | -0.08(-0.34%) |
Oct 07, 2021 | 23.38 | 23.39 | 23.33 | 23.33 | 7,024 | -0.09(-0.40%) |
Oct 06, 2021 | 23.43 | 23.44 | 23.39 | 23.43 | 9,804 | +0.00(+0.02%) |
Oct 05, 2021 | 23.48 | 23.49 | 23.41 | 23.42 | 10,843 | -0.07(-0.31%) |
Oct 04, 2021 | 23.49 | 23.52 | 23.47 | 23.50 | 5,033 | -0.05(-0.22%) |
Oct 01, 2021 | 23.48 | 23.55 | 23.48 | 23.55 | 7,226 | +0.14(+0.58%) |
Sep 30, 2021 | 23.45 | 23.45 | 23.41 | 23.41 | 1,092,746 | -0.04(-0.19%) |
Sep 29, 2021 | 23.50 | 23.54 | 23.44 | 23.45 | 319,218 | -0.00(-0.01%) |
Sep 28, 2021 | 23.53 | 23.53 | 23.45 | 23.45 | 4,184 | -0.19(-0.82%) |
Sep 27, 2021 | 23.62 | 23.67 | 23.61 | 23.65 | 7,859 | -0.02(-0.08%) |
Sep 24, 2021 | 23.70 | 23.70 | 23.65 | 23.67 | 240,578 | -0.04(-0.18%) |
Sep 23, 2021 | 23.77 | 23.79 | 23.69 | 23.71 | 4,832 | -0.13(-0.55%) |
Sep 22, 2021 | 23.80 | 23.84 | 23.80 | 23.84 | 995,139 | +0.04(+0.19%) |
Sep 21, 2021 | 23.80 | 23.81 | 23.78 | 23.80 | 2,221 | +0.00(+0.00%) |
Sep 20, 2021 | 23.74 | 23.80 | 23.74 | 23.80 | 14,362 | +0.06(+0.26%) |
Sep 17, 2021 | 23.72 | 23.74 | 23.71 | 23.73 | 4,361 | -0.04(-0.18%) |
Sep 16, 2021 | 23.75 | 23.78 | 23.73 | 23.78 | 7,820 | -0.05(-0.19%) |
Sep 15, 2021 | 23.83 | 23.83 | 23.79 | 23.82 | 4,680 | -0.03(-0.11%) |
Sep 14, 2021 | 23.82 | 23.88 | 23.80 | 23.85 | 8,672 | +0.08(+0.32%) |
Sep 13, 2021 | 23.78 | 23.80 | 23.76 | 23.77 | 13,883 | +0.04(+0.19%) |
Sep 10, 2021 | 23.77 | 23.78 | 23.73 | 23.73 | 6,956 | -0.05(-0.23%) |
Sep 09, 2021 | 23.70 | 23.79 | 23.68 | 23.78 | 14,868 | +0.12(+0.50%) |
Sep 08, 2021 | 23.64 | 23.67 | 23.62 | 23.66 | 10,605 | +0.08(+0.32%) |
Sep 07, 2021 | 23.62 | 23.62 | 23.55 | 23.59 | 17,543 | -0.10(-0.42%) |
Sep 03, 2021 | 23.69 | 23.70 | 23.68 | 23.69 | 15,269 | -0.07(-0.30%) |
Sep 02, 2021 | 23.75 | 23.77 | 23.73 | 23.76 | 70,388 | +0.03(+0.13%) |
Sep 01, 2021 | 23.70 | 23.74 | 23.69 | 23.73 | 33,064 | +0.01(+0.06%) |
Aug 31, 2021 | 23.77 | 23.80 | 23.71 | 23.71 | 30,382 | -0.05(-0.20%) |
Aug 30, 2021 | 23.71 | 23.78 | 23.71 | 23.76 | 19,653 | +0.04(+0.17%) |
Aug 27, 2021 | 23.61 | 23.72 | 23.61 | 23.72 | 9,526 | +0.11(+0.48%) |
Aug 26, 2021 | 23.59 | 23.62 | 23.57 | 23.61 | 47,846 | -0.00(-0.00%) |
Aug 25, 2021 | 23.67 | 23.67 | 23.60 | 23.61 | 5,851 | -0.05(-0.21%) |
Aug 24, 2021 | 23.65 | 23.69 | 23.65 | 23.66 | 24,944 | -0.05(-0.22%) |
Aug 23, 2021 | 23.70 | 23.73 | 23.69 | 23.71 | 54,281 | +0.02(+0.07%) |
Aug 20, 2021 | 23.71 | 23.71 | 23.68 | 23.70 | 13,486 | +0.01(+0.05%) |
Aug 19, 2021 | 23.67 | 23.70 | 23.64 | 23.69 | 14,599 | +0.05(+0.23%) |
Aug 18, 2021 | 23.64 | 23.65 | 23.63 | 23.63 | 10,587 | -0.02(-0.09%) |
Aug 17, 2021 | 23.66 | 23.67 | 23.64 | 23.65 | 75,375 | -0.03(-0.11%) |
Aug 16, 2021 | 23.74 | 23.74 | 23.67 | 23.68 | 5,439 | +0.01(+0.06%) |
Aug 13, 2021 | 23.59 | 23.67 | 23.59 | 23.67 | 3,625 | +0.12(+0.51%) |
Aug 12, 2021 | 23.50 | 23.55 | 23.50 | 23.55 | 51,556 | +0.02(+0.07%) |
Aug 11, 2021 | 23.50 | 23.55 | 23.47 | 23.53 | 29,430 | +0.03(+0.12%) |
Aug 10, 2021 | 23.58 | 23.58 | 23.48 | 23.50 | 49,763 | -0.03(-0.13%) |
Aug 09, 2021 | 23.62 | 23.62 | 23.53 | 23.53 | 3,609 | -0.08(-0.33%) |
Aug 06, 2021 | 23.65 | 23.65 | 23.61 | 23.61 | 7,780 | -0.15(-0.64%) |
Aug 05, 2021 | 23.81 | 23.82 | 23.76 | 23.76 | 96,957 | -0.08(-0.34%) |
Aug 04, 2021 | 23.91 | 23.91 | 23.77 | 23.84 | 14,518 | +0.00(+0.02%) |
Aug 03, 2021 | 23.83 | 23.85 | 23.83 | 23.84 | 13,203 | +0.04(+0.15%) |