Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.58 | 21.58 | 21.37 | 21.43 | 3,517 | -0.31(-1.43%) |
Oct 28, 2021 | 21.77 | 21.77 | 21.65 | 21.74 | 1,235 | -0.02(-0.11%) |
Oct 27, 2021 | 21.73 | 21.83 | 21.73 | 21.76 | 1,514 | -0.13(-0.61%) |
Oct 26, 2021 | 21.92 | 21.94 | 21.89 | 21.89 | 1,845 | -0.03(-0.13%) |
Oct 25, 2021 | 21.83 | 21.94 | 21.83 | 21.92 | 7,854 | +0.14(+0.66%) |
Oct 22, 2021 | 21.79 | 21.79 | 21.74 | 21.78 | 1,338 | -0.03(-0.14%) |
Oct 21, 2021 | 21.73 | 21.81 | 21.73 | 21.81 | 516 | -0.12(-0.53%) |
Oct 20, 2021 | 21.96 | 22.04 | 21.86 | 21.92 | 3,297 | -0.04(-0.20%) |
Oct 19, 2021 | 21.98 | 22.00 | 21.89 | 21.97 | 1,665 | +0.23(+1.08%) |
Oct 18, 2021 | 21.67 | 21.73 | 21.67 | 21.73 | 5,792 | -0.03(-0.15%) |
Oct 15, 2021 | 21.77 | 21.77 | 21.77 | 21.77 | 196 | +0.17(+0.77%) |
Oct 14, 2021 | 21.51 | 21.60 | 21.51 | 21.60 | 293 | +0.07(+0.33%) |
Oct 13, 2021 | 21.46 | 21.53 | 21.45 | 21.53 | 2,324 | +0.29(+1.36%) |
Oct 12, 2021 | 21.25 | 21.29 | 21.23 | 21.24 | 4,989 | -0.11(-0.53%) |
Oct 11, 2021 | 21.41 | 21.41 | 21.35 | 21.35 | 2,857 | -0.05(-0.21%) |
Oct 08, 2021 | 21.51 | 21.51 | 21.40 | 21.40 | 2,474 | -0.02(-0.10%) |
Oct 07, 2021 | 21.28 | 21.49 | 21.28 | 21.42 | 2,047 | +0.21(+1.01%) |
Oct 06, 2021 | 21.02 | 21.20 | 21.02 | 21.20 | 317 | -0.08(-0.39%) |
Oct 05, 2021 | 21.33 | 21.33 | 21.25 | 21.29 | 509 | +0.16(+0.78%) |
Oct 04, 2021 | 21.14 | 21.14 | 21.12 | 21.12 | 202 | -0.26(-1.23%) |
Oct 01, 2021 | 21.37 | 21.42 | 21.30 | 21.39 | 8,352 | +0.02(+0.07%) |
Sep 30, 2021 | 21.40 | 21.40 | 21.32 | 21.37 | 2,337 | +0.19(+0.89%) |
Sep 29, 2021 | 21.25 | 21.32 | 21.15 | 21.18 | 3,924 | -0.09(-0.43%) |
Sep 28, 2021 | 21.23 | 21.27 | 21.21 | 21.27 | 1,790 | -0.30(-1.37%) |
Sep 27, 2021 | 21.47 | 21.57 | 21.47 | 21.57 | 2,704 | +0.10(+0.45%) |
Sep 24, 2021 | 21.49 | 21.49 | 21.47 | 21.47 | 164 | -0.29(-1.31%) |
Sep 23, 2021 | 21.70 | 21.76 | 21.68 | 21.76 | 985 | +0.07(+0.34%) |
Sep 22, 2021 | 21.75 | 21.75 | 21.68 | 21.68 | 574 | +0.32(+1.52%) |
Sep 21, 2021 | 21.33 | 21.36 | 21.33 | 21.36 | 188 | +0.18(+0.83%) |
Sep 20, 2021 | 21.32 | 21.32 | 21.19 | 21.19 | 1,403 | -0.60(-2.74%) |
Sep 17, 2021 | 21.86 | 21.86 | 21.73 | 21.78 | 778 | -0.15(-0.67%) |
Sep 16, 2021 | 21.93 | 21.93 | 21.93 | 21.93 | 30 | -0.24(-1.07%) |
Sep 15, 2021 | 22.09 | 22.17 | 22.09 | 22.17 | 166 | +0.06(+0.26%) |
Sep 14, 2021 | 22.01 | 22.18 | 22.01 | 22.11 | 1,996 | -0.15(-0.66%) |
Sep 13, 2021 | 22.26 | 22.26 | 22.26 | 22.26 | 120 | +0.14(+0.64%) |
Sep 10, 2021 | 22.11 | 22.14 | 22.11 | 22.11 | 1,110 | -0.05(-0.22%) |
Sep 09, 2021 | 22.06 | 22.16 | 22.06 | 22.16 | 563 | -0.05(-0.21%) |
Sep 08, 2021 | 22.21 | 22.31 | 22.13 | 22.21 | 2,704 | -0.28(-1.24%) |
Sep 07, 2021 | 22.59 | 22.59 | 22.49 | 22.49 | 325 | +0.00(+0.00%) |
Sep 03, 2021 | 22.59 | 22.60 | 22.49 | 22.49 | 1,882 | +0.12(+0.54%) |
Sep 02, 2021 | 22.48 | 22.48 | 22.37 | 22.37 | 1,110 | -0.11(-0.50%) |
Sep 01, 2021 | 22.56 | 22.60 | 22.47 | 22.48 | 15,977 | +0.19(+0.86%) |
Aug 31, 2021 | 22.27 | 22.29 | 22.27 | 22.29 | 290 | +0.19(+0.84%) |
Aug 30, 2021 | 22.09 | 22.20 | 22.09 | 22.10 | 4,062 | +0.13(+0.58%) |
Aug 27, 2021 | 21.91 | 21.97 | 21.91 | 21.97 | 1,559 | +0.31(+1.44%) |
Aug 26, 2021 | 21.80 | 21.80 | 21.63 | 21.66 | 728 | -0.14(-0.63%) |
Aug 25, 2021 | 21.65 | 21.85 | 21.65 | 21.80 | 4,514 | +0.14(+0.63%) |
Aug 24, 2021 | 21.55 | 21.69 | 21.52 | 21.66 | 4,311 | +0.18(+0.84%) |
Aug 23, 2021 | 21.48 | 21.48 | 21.48 | 21.48 | 22 | +0.36(+1.72%) |
Aug 20, 2021 | 21.16 | 21.16 | 21.09 | 21.12 | 1,089 | +0.04(+0.17%) |
Aug 19, 2021 | 21.14 | 21.14 | 21.08 | 21.08 | 3,313 | -0.33(-1.55%) |
Aug 18, 2021 | 21.60 | 21.60 | 21.42 | 21.42 | 1,798 | +0.12(+0.58%) |
Aug 17, 2021 | 21.29 | 21.29 | 21.29 | 21.29 | 12 | -0.31(-1.42%) |
Aug 16, 2021 | 21.66 | 21.66 | 21.60 | 21.60 | 364 | -0.17(-0.78%) |
Aug 13, 2021 | 21.76 | 21.79 | 21.76 | 21.77 | 3,722 | -0.04(-0.20%) |
Aug 12, 2021 | 21.81 | 21.81 | 21.81 | 21.81 | 941 | -0.02(-0.08%) |
Aug 11, 2021 | 21.85 | 21.88 | 21.68 | 21.83 | 29,987 | -0.01(-0.05%) |
Aug 10, 2021 | 21.91 | 21.91 | 21.84 | 21.84 | 436 | -0.05(-0.22%) |
Aug 09, 2021 | 21.89 | 21.89 | 21.89 | 21.89 | 5 | -0.01(-0.06%) |
Aug 06, 2021 | 22.03 | 22.03 | 21.90 | 21.90 | 1,588 | -0.22(-0.99%) |
Aug 05, 2021 | 21.99 | 22.12 | 21.99 | 22.12 | 2,753 | +0.01(+0.06%) |
Aug 04, 2021 | 22.08 | 22.11 | 22.06 | 22.11 | 2,287 | +0.14(+0.65%) |
Aug 03, 2021 | 21.77 | 21.97 | 21.77 | 21.97 | 2,726 | +0.14(+0.65%) |