Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.13 | 24.16 | 23.94 | 24.06 | 3,632 | -0.10(-0.41%) |
Oct 28, 2021 | 24.16 | 24.22 | 24.15 | 24.16 | 2,617 | +0.09(+0.39%) |
Oct 27, 2021 | 24.17 | 24.17 | 24.07 | 24.07 | 1,180 | -0.14(-0.59%) |
Oct 26, 2021 | 24.28 | 24.20 | 24.21 | 30,778 | -0.03(-0.12%) | |
Oct 25, 2021 | 24.12 | 24.34 | 24.12 | 24.24 | 20,495 | +0.20(+0.83%) |
Oct 22, 2021 | 24.01 | 24.04 | 23.95 | 24.04 | 3,659 | +0.02(+0.08%) |
Oct 21, 2021 | 24.06 | 24.06 | 23.93 | 24.02 | 9,675 | -0.23(-0.93%) |
Oct 20, 2021 | 24.19 | 24.28 | 24.19 | 24.25 | 4,055 | +0.07(+0.31%) |
Oct 19, 2021 | 24.09 | 24.17 | 24.09 | 24.17 | 6,414 | +0.02(+0.06%) |
Oct 18, 2021 | 24.14 | 24.20 | 24.02 | 24.16 | 6,763 | +0.05(+0.19%) |
Oct 15, 2021 | 24.07 | 24.12 | 24.05 | 24.11 | 8,586 | +0.03(+0.12%) |
Oct 14, 2021 | 24.06 | 24.11 | 23.97 | 24.08 | 10,405 | +0.02(+0.08%) |
Oct 13, 2021 | 24.05 | 24.08 | 23.86 | 24.06 | 11,609 | +0.00(+0.02%) |
Oct 12, 2021 | 24.00 | 24.12 | 23.93 | 24.06 | 7,045 | +0.06(+0.23%) |
Oct 11, 2021 | 23.94 | 24.13 | 23.94 | 24.00 | 9,283 | +0.20(+0.84%) |
Oct 08, 2021 | 23.75 | 23.81 | 23.75 | 23.80 | 3,536 | +0.08(+0.34%) |
Oct 07, 2021 | 23.61 | 23.72 | 23.60 | 23.72 | 22,819 | +0.07(+0.30%) |
Oct 06, 2021 | 23.45 | 23.65 | 23.45 | 23.65 | 10,152 | -0.04(-0.17%) |
Oct 05, 2021 | 23.54 | 23.64 | 23.51 | 23.69 | 10,444 | +0.23(+0.98%) |
Oct 04, 2021 | 23.55 | 23.60 | 23.34 | 23.46 | 12,508 | -0.10(-0.42%) |
Oct 01, 2021 | 23.36 | 23.57 | 23.31 | 23.56 | 21,176 | +0.38(+1.64%) |
Sep 30, 2021 | 23.20 | 23.33 | 23.13 | 23.18 | 19,186 | +0.08(+0.35%) |
Sep 29, 2021 | 23.08 | 23.29 | 23.08 | 23.10 | 9,606 | -0.04(-0.17%) |
Sep 28, 2021 | 23.21 | 23.31 | 23.04 | 23.14 | 17,542 | -0.41(-1.74%) |
Sep 27, 2021 | 23.30 | 23.63 | 23.30 | 23.55 | 22,598 | +0.20(+0.86%) |
Sep 24, 2021 | 23.18 | 23.38 | 23.18 | 23.35 | 11,348 | -0.23(-0.97%) |
Sep 23, 2021 | 23.43 | 23.66 | 23.40 | 23.58 | 10,599 | -0.03(-0.11%) |
Sep 22, 2021 | 23.31 | 23.65 | 23.31 | 23.61 | 2,546 | +0.35(+1.48%) |
Sep 21, 2021 | 23.21 | 23.27 | 23.10 | 23.26 | 6,556 | +0.11(+0.47%) |
Sep 20, 2021 | 23.35 | 23.35 | 23.07 | 23.15 | 21,390 | -0.59(-2.49%) |
Sep 17, 2021 | 23.83 | 23.83 | 23.64 | 23.74 | 18,072 | -0.25(-1.04%) |
Sep 16, 2021 | 24.09 | 24.09 | 23.85 | 23.99 | 9,727 | -0.26(-1.08%) |
Sep 15, 2021 | 24.06 | 24.30 | 24.06 | 24.25 | 27,661 | +0.20(+0.82%) |
Sep 14, 2021 | 24.39 | 24.39 | 24.05 | 24.05 | 4,608 | -0.10(-0.40%) |
Sep 13, 2021 | 24.02 | 24.23 | 24.00 | 24.15 | 29,373 | +0.23(+0.96%) |
Sep 10, 2021 | 23.95 | 24.20 | 23.84 | 23.92 | 68,724 | +0.08(+0.33%) |
Sep 09, 2021 | 23.81 | 23.93 | 23.80 | 23.84 | 5,944 | -0.08(-0.33%) |
Sep 08, 2021 | 23.95 | 23.99 | 23.91 | 23.92 | 5,445 | -0.24(-0.99%) |
Sep 07, 2021 | 24.00 | 24.25 | 24.00 | 24.16 | 121,198 | +0.07(+0.29%) |
Sep 03, 2021 | 24.09 | 24.10 | 24.08 | 24.09 | 1,815 | -0.04(-0.17%) |
Sep 02, 2021 | 24.22 | 24.23 | 24.12 | 24.13 | 1,547 | +0.01(+0.06%) |
Sep 01, 2021 | 24.04 | 24.17 | 23.99 | 24.12 | 6,064 | +0.21(+0.86%) |
Aug 31, 2021 | 23.88 | 23.95 | 23.83 | 23.91 | 14,171 | +0.05(+0.21%) |
Aug 30, 2021 | 23.75 | 23.88 | 23.75 | 23.86 | 7,747 | +0.11(+0.46%) |
Aug 27, 2021 | 23.60 | 23.75 | 23.58 | 23.75 | 13,007 | +0.22(+0.93%) |
Aug 26, 2021 | 23.63 | 23.63 | 23.52 | 23.53 | 6,728 | -0.18(-0.76%) |
Aug 25, 2021 | 23.53 | 23.73 | 23.53 | 23.71 | 8,710 | +0.04(+0.17%) |
Aug 24, 2021 | 23.57 | 23.67 | 23.57 | 23.67 | 9,605 | +0.09(+0.38%) |
Aug 23, 2021 | 23.47 | 23.65 | 23.47 | 23.58 | 5,651 | +0.32(+1.38%) |
Aug 20, 2021 | 23.30 | 23.30 | 23.23 | 23.26 | 1,905 | -0.00(-0.00%) |
Aug 19, 2021 | 23.29 | 23.42 | 23.25 | 23.26 | 6,385 | -0.30(-1.26%) |
Aug 18, 2021 | 23.53 | 23.66 | 23.51 | 23.56 | 3,434 | +0.04(+0.17%) |
Aug 17, 2021 | 23.56 | 23.57 | 23.40 | 23.52 | 3,858 | -0.13(-0.55%) |
Aug 16, 2021 | 23.52 | 23.69 | 23.52 | 23.65 | 5,682 | -0.04(-0.18%) |
Aug 13, 2021 | 23.67 | 23.75 | 23.51 | 23.69 | 3,133 | +0.12(+0.50%) |
Aug 12, 2021 | 23.48 | 23.61 | 23.48 | 23.57 | 1,956 | +0.12(+0.51%) |
Aug 11, 2021 | 23.47 | 23.47 | 23.43 | 23.45 | 7,805 | +0.10(+0.43%) |
Aug 10, 2021 | 23.27 | 23.35 | 23.27 | 23.35 | 2,466 | +0.10(+0.43%) |
Aug 09, 2021 | 23.24 | 23.30 | 23.23 | 23.25 | 9,623 | +0.06(+0.26%) |
Aug 06, 2021 | 23.26 | 23.26 | 23.14 | 23.19 | 2,426 | -0.12(-0.51%) |
Aug 05, 2021 | 23.38 | 23.43 | 23.31 | 23.31 | 3,683 | +0.01(+0.04%) |
Aug 04, 2021 | 23.27 | 23.43 | 23.25 | 23.30 | 6,958 | +0.04(+0.19%) |
Aug 03, 2021 | 23.31 | 23.31 | 23.19 | 23.26 | 9,924 | +0.11(+0.46%) |