Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.29 | 22.13 | 22.16 | 28,086 | -0.10(-0.44%) | |
Oct 28, 2021 | 22.17 | 22.26 | 22.01 | 22.26 | 8,516 | +0.22(+1.00%) |
Oct 27, 2021 | 22.03 | 22.08 | 21.95 | 22.04 | 33,724 | +0.02(+0.08%) |
Oct 26, 2021 | 22.12 | 22.02 | 11,603 | -0.12(-0.56%) | ||
Oct 25, 2021 | 22.23 | 22.23 | 22.00 | 22.14 | 9,929 | -0.03(-0.12%) |
Oct 22, 2021 | 22.12 | 22.20 | 22.01 | 22.17 | 15,203 | +0.05(+0.24%) |
Oct 21, 2021 | 21.96 | 22.17 | 21.96 | 22.12 | 9,381 | +0.10(+0.44%) |
Oct 20, 2021 | 22.19 | 22.19 | 21.96 | 22.02 | 10,545 | +0.00(+0.00%) |
Oct 19, 2021 | 21.99 | 22.09 | 21.91 | 22.02 | 11,025 | +0.04(+0.16%) |
Oct 18, 2021 | 22.07 | 22.18 | 21.97 | 21.98 | 7,599 | -0.01(-0.04%) |
Oct 15, 2021 | 22.41 | 22.42 | 21.97 | 21.99 | 45,569 | -0.42(-1.89%) |
Oct 14, 2021 | 22.32 | 22.50 | 22.31 | 22.42 | 5,658 | +0.09(+0.40%) |
Oct 13, 2021 | 22.02 | 22.35 | 22.02 | 22.33 | 16,463 | +0.18(+0.80%) |
Oct 12, 2021 | 21.99 | 22.19 | 21.96 | 22.15 | 12,319 | +0.15(+0.68%) |
Oct 11, 2021 | 22.04 | 22.04 | 21.88 | 22.00 | 13,075 | -0.19(-0.88%) |
Oct 08, 2021 | 22.29 | 22.29 | 22.04 | 22.20 | 11,233 | -0.20(-0.91%) |
Oct 07, 2021 | 22.44 | 22.44 | 22.32 | 22.40 | 10,084 | +0.11(+0.52%) |
Oct 06, 2021 | 22.09 | 22.28 | 22.05 | 22.28 | 41,992 | +0.17(+0.76%) |
Oct 05, 2021 | 22.34 | 22.35 | 22.08 | 22.12 | 14,442 | -0.22(-0.99%) |
Oct 04, 2021 | 22.25 | 22.45 | 22.24 | 22.34 | 4,511 | +0.06(+0.28%) |
Oct 01, 2021 | 22.23 | 22.35 | 22.06 | 22.28 | 15,275 | -0.14(-0.63%) |
Sep 30, 2021 | 22.57 | 22.65 | 22.39 | 22.42 | 6,754 | -0.28(-1.25%) |
Sep 29, 2021 | 22.54 | 22.95 | 22.54 | 22.70 | 23,253 | +0.13(+0.59%) |
Sep 28, 2021 | 22.52 | 22.65 | 22.39 | 22.57 | 12,855 | +0.02(+0.08%) |
Sep 27, 2021 | 22.26 | 22.73 | 22.26 | 22.55 | 13,068 | +0.22(+0.99%) |
Sep 24, 2021 | 21.95 | 22.36 | 21.95 | 22.33 | 5,505 | +0.30(+1.36%) |
Sep 23, 2021 | 22.01 | 22.23 | 21.96 | 22.03 | 55,721 | +0.04(+0.20%) |
Sep 22, 2021 | 21.95 | 22.07 | 21.89 | 21.98 | 16,209 | +0.11(+0.52%) |
Sep 21, 2021 | 21.99 | 22.06 | 21.74 | 21.87 | 15,585 | -0.11(-0.48%) |
Sep 20, 2021 | 22.10 | 22.10 | 21.74 | 21.97 | 22,022 | -0.22(-0.99%) |
Sep 17, 2021 | 22.08 | 22.25 | 21.95 | 22.20 | 21,283 | +0.02(+0.08%) |
Sep 16, 2021 | 22.22 | 22.23 | 21.98 | 22.18 | 9,271 | -0.14(-0.63%) |
Sep 15, 2021 | 22.35 | 22.35 | 22.30 | 22.32 | 10,428 | -0.05(-0.24%) |
Sep 14, 2021 | 22.39 | 22.40 | 22.26 | 22.37 | 23,019 | +0.00(+0.00%) |
Sep 13, 2021 | 22.31 | 22.39 | 22.30 | 22.37 | 21,932 | +0.05(+0.24%) |
Sep 10, 2021 | 22.31 | 22.33 | 22.28 | 22.32 | 16,281 | -0.02(-0.08%) |
Sep 09, 2021 | 22.30 | 22.35 | 22.26 | 22.34 | 19,073 | -0.02(-0.08%) |
Sep 08, 2021 | 22.31 | 22.35 | 22.27 | 22.35 | 20,223 | +0.00(+0.00%) |
Sep 07, 2021 | 22.51 | 22.51 | 22.30 | 22.35 | 21,034 | +0.00(+0.00%) |
Sep 03, 2021 | 22.30 | 22.43 | 22.26 | 22.35 | 16,924 | +0.02(+0.08%) |
Sep 02, 2021 | 22.57 | 22.57 | 22.30 | 22.34 | 9,687 | -0.06(-0.28%) |
Sep 01, 2021 | 22.35 | 22.46 | 22.30 | 22.40 | 19,207 | +0.06(+0.28%) |
Aug 31, 2021 | 22.50 | 22.54 | 22.32 | 22.34 | 9,165 | -0.03(-0.12%) |
Aug 30, 2021 | 22.32 | 22.42 | 22.30 | 22.36 | 10,395 | -0.06(-0.28%) |
Aug 27, 2021 | 22.56 | 22.56 | 22.37 | 22.43 | 15,240 | +0.06(+0.28%) |
Aug 26, 2021 | 22.39 | 22.45 | 22.26 | 22.36 | 28,147 | -0.02(-0.08%) |
Aug 25, 2021 | 22.43 | 22.52 | 22.32 | 22.38 | 12,275 | +0.05(+0.24%) |
Aug 24, 2021 | 22.37 | 22.48 | 22.27 | 22.33 | 30,498 | +0.02(+0.08%) |
Aug 23, 2021 | 22.66 | 22.66 | 22.30 | 22.31 | 16,501 | -0.33(-1.44%) |
Aug 20, 2021 | 22.30 | 22.64 | 22.30 | 22.64 | 4,842 | +0.34(+1.50%) |
Aug 19, 2021 | 22.30 | 22.50 | 22.18 | 22.30 | 32,012 | -0.05(-0.24%) |
Aug 18, 2021 | 22.51 | 22.58 | 22.33 | 22.35 | 18,782 | -0.27(-1.17%) |
Aug 17, 2021 | 22.40 | 22.62 | 22.30 | 22.62 | 21,372 | +0.05(+0.23%) |
Aug 16, 2021 | 22.67 | 22.73 | 22.47 | 22.57 | 14,868 | +0.01(+0.04%) |
Aug 13, 2021 | 22.54 | 22.62 | 22.41 | 22.56 | 23,966 | -0.04(-0.20%) |
Aug 12, 2021 | 22.79 | 22.79 | 22.54 | 22.60 | 11,605 | -0.22(-0.97%) |
Aug 11, 2021 | 22.97 | 23.03 | 22.62 | 22.82 | 21,542 | -0.04(-0.15%) |
Aug 10, 2021 | 22.54 | 22.90 | 22.54 | 22.86 | 24,225 | +0.47(+2.11%) |
Aug 09, 2021 | 22.58 | 22.61 | 22.35 | 22.39 | 37,610 | -0.27(-1.20%) |
Aug 06, 2021 | 22.55 | 22.81 | 22.55 | 22.66 | 13,559 | +0.18(+0.82%) |
Aug 05, 2021 | 22.20 | 22.47 | 22.20 | 22.47 | 11,879 | +0.31(+1.38%) |
Aug 04, 2021 | 22.34 | 22.41 | 22.17 | 22.17 | 25,060 | -0.20(-0.90%) |
Aug 03, 2021 | 22.48 | 22.48 | 22.34 | 22.37 | 19,442 | -0.14(-0.62%) |