Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.77 | 22.80 | 22.57 | 22.61 | 31,559 | -0.18(-0.79%) |
Oct 28, 2021 | 22.67 | 22.88 | 22.63 | 22.79 | 28,620 | +0.09(+0.41%) |
Oct 27, 2021 | 22.81 | 22.80 | 22.56 | 22.70 | 26,319 | -0.01(-0.03%) |
Oct 26, 2021 | 22.84 | 22.70 | 22.70 | 31,076 | -0.04(-0.17%) | |
Oct 25, 2021 | 22.73 | 22.88 | 22.66 | 22.74 | 51,758 | +0.09(+0.38%) |
Oct 22, 2021 | 22.79 | 22.94 | 22.66 | 22.66 | 21,966 | -0.10(-0.45%) |
Oct 21, 2021 | 22.96 | 23.02 | 22.75 | 22.76 | 35,529 | -0.20(-0.89%) |
Oct 20, 2021 | 22.99 | 23.04 | 22.80 | 22.96 | 44,573 | -0.02(-0.07%) |
Oct 19, 2021 | 23.02 | 23.12 | 22.88 | 22.98 | 34,165 | -0.02(-0.07%) |
Oct 18, 2021 | 22.94 | 23.20 | 22.89 | 22.99 | 45,970 | -0.01(-0.03%) |
Oct 15, 2021 | 22.97 | 23.30 | 22.93 | 23.00 | 33,107 | +0.24(+1.03%) |
Oct 14, 2021 | 22.84 | 22.89 | 22.65 | 22.77 | 82,602 | -0.06(-0.27%) |
Oct 13, 2021 | 22.99 | 22.99 | 22.67 | 22.83 | 51,409 | -0.03(-0.14%) |
Oct 12, 2021 | 22.96 | 22.96 | 22.77 | 22.86 | 61,303 | -0.02(-0.10%) |
Oct 11, 2021 | 23.04 | 23.19 | 22.83 | 22.88 | 82,272 | -0.09(-0.38%) |
Oct 08, 2021 | 23.08 | 23.08 | 22.96 | 22.97 | 49,552 | -0.05(-0.20%) |
Oct 07, 2021 | 23.46 | 23.46 | 23.02 | 23.02 | 73,287 | -0.34(-1.44%) |
Oct 06, 2021 | 23.51 | 23.71 | 22.96 | 23.35 | 143,295 | +0.28(+1.22%) |
Oct 05, 2021 | 22.84 | 23.35 | 22.76 | 23.07 | 171,760 | +0.39(+1.73%) |
Oct 04, 2021 | 22.70 | 22.75 | 22.41 | 22.68 | 69,478 | +0.16(+0.70%) |
Oct 01, 2021 | 22.71 | 22.79 | 22.34 | 22.52 | 22,461 | +0.00(+0.00%) |
Sep 30, 2021 | 22.63 | 22.84 | 22.42 | 22.52 | 40,431 | -0.10(-0.45%) |
Sep 29, 2021 | 22.66 | 22.85 | 22.39 | 22.63 | 55,581 | +0.18(+0.80%) |
Sep 28, 2021 | 22.53 | 22.71 | 22.33 | 22.44 | 82,625 | -0.34(-1.48%) |
Sep 27, 2021 | 22.30 | 22.88 | 22.14 | 22.78 | 66,410 | +0.50(+2.25%) |
Sep 24, 2021 | 22.19 | 22.43 | 22.14 | 22.28 | 20,080 | +0.10(+0.46%) |
Sep 23, 2021 | 22.18 | 22.53 | 22.06 | 22.18 | 39,274 | +0.17(+0.78%) |
Sep 22, 2021 | 21.92 | 22.21 | 21.86 | 22.01 | 37,693 | +0.02(+0.11%) |
Sep 21, 2021 | 21.52 | 22.18 | 21.29 | 21.98 | 49,442 | +0.67(+3.16%) |
Sep 20, 2021 | 21.51 | 21.60 | 21.00 | 21.31 | 100,253 | -0.53(-2.40%) |
Sep 17, 2021 | 21.93 | 22.01 | 21.79 | 21.83 | 23,770 | -0.13(-0.57%) |
Sep 16, 2021 | 22.09 | 22.09 | 21.67 | 21.96 | 33,735 | -0.09(-0.43%) |
Sep 15, 2021 | 21.90 | 22.11 | 21.62 | 22.05 | 65,257 | +0.20(+0.90%) |
Sep 14, 2021 | 21.76 | 21.96 | 21.57 | 21.86 | 53,536 | +0.09(+0.43%) |
Sep 13, 2021 | 22.31 | 22.31 | 21.63 | 21.76 | 113,352 | -0.48(-2.15%) |
Sep 10, 2021 | 22.45 | 22.55 | 22.17 | 22.24 | 125,598 | -0.21(-0.93%) |
Sep 09, 2021 | 22.55 | 22.57 | 22.33 | 22.45 | 82,287 | -0.08(-0.34%) |
Sep 08, 2021 | 22.10 | 22.53 | 22.01 | 22.53 | 134,090 | +0.42(+1.92%) |
Sep 07, 2021 | 22.13 | 22.32 | 21.96 | 22.10 | 72,758 | -0.02(-0.10%) |
Sep 03, 2021 | 22.01 | 22.13 | 21.55 | 22.13 | 53,072 | +0.06(+0.28%) |
Sep 02, 2021 | 22.13 | 22.20 | 21.97 | 22.06 | 38,041 | -0.02(-0.10%) |
Sep 01, 2021 | 21.91 | 22.15 | 21.89 | 22.09 | 47,813 | +0.00(+0.00%) |
Aug 31, 2021 | 22.13 | 22.20 | 22.01 | 22.09 | 61,476 | +0.02(+0.10%) |
Aug 30, 2021 | 22.32 | 22.32 | 21.97 | 22.06 | 69,973 | -0.18(-0.80%) |
Aug 27, 2021 | 21.97 | 22.44 | 21.69 | 22.24 | 56,845 | +0.43(+1.98%) |
Aug 26, 2021 | 21.47 | 22.01 | 21.39 | 21.81 | 88,949 | +0.73(+3.47%) |
Aug 25, 2021 | 21.17 | 21.28 | 21.01 | 21.08 | 25,392 | -0.17(-0.80%) |
Aug 24, 2021 | 21.51 | 21.63 | 21.09 | 21.25 | 42,253 | -0.18(-0.83%) |
Aug 23, 2021 | 20.66 | 21.55 | 20.59 | 21.43 | 91,986 | +1.03(+5.06%) |
Aug 20, 2021 | 20.29 | 20.41 | 20.22 | 20.39 | 19,427 | +0.22(+1.07%) |
Aug 19, 2021 | 20.83 | 20.88 | 20.12 | 20.18 | 59,863 | -0.80(-3.82%) |
Aug 18, 2021 | 20.98 | 21.15 | 20.86 | 20.98 | 31,237 | +0.02(+0.07%) |
Aug 17, 2021 | 21.05 | 21.12 | 20.86 | 20.96 | 27,302 | -0.09(-0.44%) |
Aug 16, 2021 | 20.78 | 21.28 | 20.74 | 21.06 | 43,054 | +0.24(+1.15%) |
Aug 13, 2021 | 20.81 | 20.96 | 20.65 | 20.82 | 30,857 | +0.05(+0.26%) |
Aug 12, 2021 | 20.47 | 20.92 | 20.16 | 20.76 | 39,765 | +0.32(+1.54%) |
Aug 11, 2021 | 20.35 | 20.56 | 20.16 | 20.45 | 23,004 | +0.15(+0.76%) |
Aug 10, 2021 | 20.18 | 20.36 | 20.10 | 20.29 | 41,327 | +0.19(+0.96%) |
Aug 09, 2021 | 20.39 | 20.42 | 20.10 | 20.10 | 37,677 | -0.32(-1.58%) |
Aug 06, 2021 | 20.39 | 20.65 | 20.32 | 20.42 | 28,782 | +0.13(+0.64%) |
Aug 05, 2021 | 20.12 | 20.53 | 20.02 | 20.29 | 41,238 | +0.08(+0.42%) |
Aug 04, 2021 | 20.23 | 20.56 | 20.13 | 20.21 | 25,351 | -0.21(-1.02%) |
Aug 03, 2021 | 20.46 | 20.55 | 20.01 | 20.42 | 84,192 | -0.05(-0.23%) |