Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.57 | 23.42 | 22.57 | 23.11 | 4,393 | +0.19(+0.82%) |
Oct 28, 2021 | 22.92 | 22.92 | 22.92 | 22.92 | 371 | -0.50(-2.12%) |
Oct 27, 2021 | 23.55 | 23.61 | 23.42 | 23.42 | 1,048 | -0.45(-1.87%) |
Oct 26, 2021 | 23.87 | 23.87 | 23.87 | 23.87 | 613 | -0.11(-0.45%) |
Oct 25, 2021 | 23.98 | 23.98 | 23.98 | 23.98 | 593 | +0.12(+0.48%) |
Oct 22, 2021 | 23.56 | 23.92 | 23.56 | 23.86 | 1,567 | -0.14(-0.58%) |
Oct 21, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 732 | +0.93(+4.03%) |
Oct 20, 2021 | 23.41 | 23.41 | 23.07 | 23.07 | 938 | -0.53(-2.25%) |
Oct 19, 2021 | 23.34 | 23.91 | 23.34 | 23.60 | 1,233 | +0.41(+1.77%) |
Oct 18, 2021 | 22.85 | 23.19 | 22.85 | 23.19 | 3,390 | +0.19(+0.80%) |
Oct 15, 2021 | 23.20 | 23.20 | 23.00 | 23.00 | 697 | -0.21(-0.90%) |
Oct 14, 2021 | 23.07 | 23.21 | 22.92 | 23.21 | 1,377 | +0.02(+0.06%) |
Oct 13, 2021 | 23.00 | 23.21 | 22.93 | 23.20 | 2,782 | +0.00(+0.00%) |
Oct 12, 2021 | 23.25 | 23.25 | 23.05 | 23.20 | 21,213 | +0.00(+0.02%) |
Oct 11, 2021 | 23.70 | 23.70 | 23.20 | 23.20 | 1,742 | -0.91(-3.76%) |
Oct 08, 2021 | 23.84 | 24.10 | 23.84 | 24.10 | 909 | +0.77(+3.30%) |
Oct 07, 2021 | 23.15 | 24.07 | 23.15 | 23.33 | 38,531 | -0.20(-0.85%) |
Oct 06, 2021 | 23.59 | 23.59 | 23.13 | 23.53 | 12,375 | +0.28(+1.20%) |
Oct 05, 2021 | 23.61 | 23.66 | 23.12 | 23.25 | 56,591 | -0.26(-1.11%) |
Oct 04, 2021 | 23.59 | 23.59 | 23.51 | 23.51 | 991 | -0.39(-1.63%) |
Oct 01, 2021 | 23.70 | 24.30 | 23.60 | 23.90 | 2,277 | -0.16(-0.64%) |
Sep 30, 2021 | 24.00 | 24.05 | 24.00 | 24.05 | 1,627 | +0.50(+2.10%) |
Sep 29, 2021 | 23.70 | 23.70 | 23.22 | 23.56 | 1,596 | +0.74(+3.27%) |
Sep 28, 2021 | 23.42 | 23.42 | 22.70 | 22.82 | 668 | +0.02(+0.07%) |
Sep 27, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 1,167 | +0.28(+1.24%) |
Sep 24, 2021 | 22.39 | 22.80 | 22.31 | 22.52 | 4,192 | -0.95(-4.05%) |
Sep 23, 2021 | 23.02 | 23.47 | 22.66 | 23.47 | 928 | +0.17(+0.73%) |
Sep 22, 2021 | 23.84 | 23.84 | 22.96 | 23.30 | 4,213 | +0.50(+2.19%) |
Sep 21, 2021 | 23.00 | 23.00 | 22.59 | 22.80 | 3,392 | +0.82(+3.73%) |
Sep 20, 2021 | 22.08 | 22.81 | 21.98 | 21.98 | 2,502 | -0.73(-3.21%) |
Sep 17, 2021 | 22.76 | 23.04 | 22.60 | 22.71 | 3,768 | +0.28(+1.25%) |
Sep 16, 2021 | 22.63 | 22.78 | 22.43 | 22.43 | 7,977 | -1.35(-5.68%) |
Sep 15, 2021 | 23.39 | 23.78 | 23.39 | 23.78 | 3,244 | +0.02(+0.08%) |
Sep 14, 2021 | 24.22 | 24.22 | 23.76 | 23.76 | 803 | -0.37(-1.54%) |
Sep 13, 2021 | 24.26 | 24.27 | 24.13 | 24.13 | 1,392 | +0.18(+0.76%) |
Sep 10, 2021 | 23.47 | 23.95 | 23.47 | 23.95 | 809 | +0.01(+0.04%) |
Sep 08, 2021 | 23.94 | 23.94 | 23.94 | 268 | -0.39(-1.60%) | |
Sep 07, 2021 | 23.67 | 24.33 | 23.67 | 24.33 | 6,452 | +1.28(+5.55%) |
Sep 03, 2021 | 22.29 | 23.31 | 22.29 | 23.05 | 2,753 | +0.45(+1.99%) |
Sep 02, 2021 | 22.66 | 22.86 | 22.54 | 22.60 | 5,004 | -0.29(-1.29%) |
Sep 01, 2021 | 22.78 | 22.89 | 22.50 | 22.89 | 1,037 | +0.12(+0.55%) |
Aug 31, 2021 | 22.59 | 22.89 | 22.36 | 22.77 | 2,721 | +0.68(+3.08%) |
Aug 30, 2021 | 22.69 | 22.69 | 22.09 | 22.09 | 598 | -0.06(-0.27%) |
Aug 27, 2021 | 21.95 | 22.25 | 21.95 | 22.15 | 1,445 | -0.06(-0.27%) |
Aug 26, 2021 | 22.21 | 22.38 | 22.21 | 22.21 | 637 | +0.23(+1.05%) |
Aug 25, 2021 | 21.87 | 22.21 | 21.87 | 21.98 | 2,521 | +0.10(+0.46%) |
Aug 24, 2021 | 22.21 | 22.21 | 21.63 | 21.88 | 2,905 | +0.45(+2.10%) |
Aug 23, 2021 | 21.58 | 21.63 | 21.43 | 21.43 | 4,204 | -1.05(-4.67%) |
Aug 20, 2021 | 22.40 | 22.48 | 22.40 | 22.48 | 1,556 | +0.72(+3.31%) |
Aug 19, 2021 | 22.23 | 22.61 | 21.76 | 21.76 | 2,586 | -0.29(-1.32%) |
Aug 18, 2021 | 22.24 | 23.00 | 22.05 | 22.05 | 4,004 | +0.03(+0.14%) |
Aug 17, 2021 | 21.48 | 22.02 | 21.47 | 22.02 | 2,711 | +0.12(+0.55%) |
Aug 16, 2021 | 21.49 | 22.07 | 21.49 | 21.90 | 6,189 | -0.38(-1.69%) |
Aug 13, 2021 | 22.25 | 22.28 | 21.82 | 22.28 | 3,834 | +0.32(+1.44%) |
Aug 12, 2021 | 21.85 | 22.18 | 21.75 | 21.96 | 1,960 | +0.25(+1.15%) |
Aug 11, 2021 | 22.61 | 22.61 | 21.71 | 21.71 | 1,920 | -0.29(-1.32%) |
Aug 10, 2021 | 22.31 | 22.31 | 21.61 | 22.00 | 801 | +0.27(+1.24%) |
Aug 09, 2021 | 22.42 | 22.42 | 21.73 | 21.73 | 1,318 | +0.18(+0.84%) |
Aug 06, 2021 | 21.43 | 21.55 | 20.71 | 21.55 | 3,006 | +0.25(+1.17%) |
Aug 05, 2021 | 21.38 | 21.38 | 20.99 | 21.30 | 8,554 | +0.00(+0.00%) |
Aug 04, 2021 | 21.30 | 21.48 | 21.30 | 21.30 | 2,173 | -0.02(-0.09%) |
Aug 03, 2021 | 21.35 | 21.69 | 21.13 | 21.32 | 1,552 | +0.56(+2.69%) |