Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.53 | 23.78 | 23.53 | 23.68 | 2,937 | -0.09(-0.38%) |
Oct 28, 2021 | 23.75 | 23.77 | 23.72 | 23.77 | 5,509 | +0.15(+0.64%) |
Oct 27, 2021 | 23.76 | 23.80 | 23.62 | 23.62 | 3,153 | -0.55(-2.29%) |
Oct 26, 2021 | 24.47 | 24.17 | 24.17 | 3,892 | -0.10(-0.43%) | |
Oct 25, 2021 | 24.34 | 24.37 | 24.28 | 24.28 | 3,500 | +0.05(+0.22%) |
Oct 22, 2021 | 24.38 | 24.38 | 24.22 | 24.22 | 1,495 | -0.01(-0.06%) |
Oct 21, 2021 | 24.63 | 24.63 | 24.13 | 24.24 | 11,059 | -0.29(-1.20%) |
Oct 20, 2021 | 24.54 | 24.61 | 24.47 | 24.53 | 2,750 | +0.24(+1.00%) |
Oct 19, 2021 | 24.25 | 24.31 | 24.25 | 24.29 | 1,169 | +0.03(+0.11%) |
Oct 18, 2021 | 24.39 | 24.43 | 24.25 | 24.26 | 3,506 | -0.16(-0.67%) |
Oct 15, 2021 | 24.59 | 24.59 | 24.42 | 24.42 | 2,909 | -0.04(-0.15%) |
Oct 14, 2021 | 24.39 | 24.49 | 24.39 | 24.46 | 2,127 | +0.44(+1.84%) |
Oct 13, 2021 | 23.95 | 24.04 | 23.95 | 24.02 | 9,564 | -0.02(-0.10%) |
Oct 12, 2021 | 24.11 | 24.14 | 24.04 | 24.04 | 2,082 | -0.09(-0.38%) |
Oct 11, 2021 | 24.41 | 24.41 | 24.13 | 24.13 | 1,760 | -0.06(-0.23%) |
Oct 08, 2021 | 24.20 | 24.25 | 24.15 | 24.19 | 2,187 | +0.03(+0.11%) |
Oct 07, 2021 | 24.21 | 24.25 | 24.16 | 24.16 | 1,753 | +0.20(+0.83%) |
Oct 06, 2021 | 23.73 | 23.96 | 23.63 | 23.96 | 8,926 | -0.10(-0.43%) |
Oct 05, 2021 | 24.23 | 24.23 | 24.02 | 24.06 | 1,560 | +0.12(+0.49%) |
Oct 04, 2021 | 23.99 | 23.99 | 23.92 | 23.95 | 3,281 | +0.04(+0.17%) |
Oct 01, 2021 | 23.64 | 23.91 | 23.49 | 23.91 | 8,624 | +0.34(+1.44%) |
Sep 30, 2021 | 24.02 | 24.02 | 23.57 | 23.57 | 3,843 | -0.48(-1.99%) |
Sep 29, 2021 | 24.20 | 24.20 | 24.00 | 24.04 | 2,302 | +0.11(+0.48%) |
Sep 28, 2021 | 24.40 | 24.40 | 23.93 | 23.93 | 1,691 | -0.28(-1.14%) |
Sep 27, 2021 | 23.94 | 24.30 | 23.94 | 24.21 | 4,851 | +0.40(+1.68%) |
Sep 24, 2021 | 23.80 | 23.82 | 23.78 | 23.81 | 3,199 | +0.04(+0.17%) |
Sep 23, 2021 | 23.70 | 23.87 | 23.70 | 23.77 | 2,523 | +0.38(+1.63%) |
Sep 22, 2021 | 23.50 | 23.52 | 23.37 | 23.38 | 5,395 | +0.25(+1.08%) |
Sep 21, 2021 | 23.12 | 23.22 | 23.12 | 23.13 | 1,743 | -0.12(-0.50%) |
Sep 20, 2021 | 23.18 | 23.29 | 23.18 | 23.25 | 3,277 | -0.36(-1.54%) |
Sep 17, 2021 | 23.72 | 23.72 | 23.61 | 23.61 | 329 | -0.14(-0.59%) |
Sep 16, 2021 | 23.91 | 23.91 | 23.70 | 23.75 | 3,166 | -0.14(-0.59%) |
Sep 15, 2021 | 23.78 | 23.90 | 23.69 | 23.89 | 4,899 | +0.33(+1.38%) |
Sep 14, 2021 | 23.66 | 23.70 | 23.48 | 23.57 | 12,872 | -0.28(-1.19%) |
Sep 13, 2021 | 23.89 | 23.96 | 23.81 | 23.85 | 2,949 | +0.13(+0.53%) |
Sep 10, 2021 | 23.96 | 23.96 | 23.73 | 23.73 | 6,973 | -0.17(-0.71%) |
Sep 09, 2021 | 23.95 | 24.08 | 23.89 | 23.90 | 4,170 | -0.09(-0.36%) |
Sep 08, 2021 | 23.98 | 24.02 | 23.95 | 23.98 | 4,791 | -0.01(-0.05%) |
Sep 07, 2021 | 24.16 | 24.16 | 23.99 | 23.99 | 2,505 | -0.21(-0.87%) |
Sep 03, 2021 | 24.27 | 24.27 | 24.16 | 24.20 | 4,933 | -0.06(-0.25%) |
Sep 02, 2021 | 24.27 | 24.30 | 24.26 | 24.26 | 1,533 | +0.14(+0.60%) |
Sep 01, 2021 | 24.02 | 24.13 | 24.02 | 24.12 | 2,642 | -0.08(-0.33%) |
Aug 31, 2021 | 23.99 | 24.22 | 23.99 | 24.20 | 13,684 | +0.17(+0.69%) |
Aug 30, 2021 | 24.13 | 24.15 | 24.04 | 24.04 | 2,925 | -0.17(-0.69%) |
Aug 27, 2021 | 24.02 | 24.24 | 24.02 | 24.20 | 4,450 | +0.36(+1.52%) |
Aug 26, 2021 | 24.02 | 24.02 | 23.84 | 23.84 | 3,280 | -0.25(-1.02%) |
Aug 25, 2021 | 23.96 | 24.14 | 23.96 | 24.09 | 5,215 | +0.13(+0.54%) |
Aug 24, 2021 | 23.93 | 24.00 | 23.92 | 23.96 | 5,233 | +0.06(+0.24%) |
Aug 23, 2021 | 23.88 | 23.97 | 23.86 | 23.90 | 5,542 | +0.14(+0.61%) |
Aug 20, 2021 | 23.74 | 23.80 | 23.67 | 23.76 | 2,788 | +0.21(+0.89%) |
Aug 19, 2021 | 23.72 | 23.72 | 23.53 | 23.55 | 1,420 | -0.34(-1.41%) |
Aug 18, 2021 | 24.12 | 24.16 | 23.88 | 23.88 | 2,087 | -0.25(-1.02%) |
Aug 17, 2021 | 24.13 | 24.18 | 23.98 | 24.13 | 3,754 | -0.13(-0.55%) |
Aug 16, 2021 | 24.24 | 24.29 | 24.22 | 24.26 | 1,979 | -0.01(-0.04%) |
Aug 13, 2021 | 24.30 | 24.34 | 24.27 | 24.27 | 5,850 | -0.05(-0.22%) |
Aug 12, 2021 | 24.38 | 24.38 | 24.15 | 24.32 | 10,077 | -0.06(-0.24%) |
Aug 11, 2021 | 24.26 | 24.38 | 24.22 | 24.38 | 5,434 | +0.31(+1.28%) |
Aug 10, 2021 | 24.06 | 24.11 | 24.02 | 24.07 | 1,938 | +0.21(+0.90%) |
Aug 09, 2021 | 23.97 | 23.97 | 23.74 | 23.86 | 2,648 | +0.01(+0.03%) |
Aug 06, 2021 | 23.80 | 23.93 | 23.80 | 23.85 | 3,752 | +0.19(+0.79%) |
Aug 05, 2021 | 23.65 | 23.69 | 23.63 | 23.67 | 7,174 | +0.17(+0.74%) |
Aug 04, 2021 | 23.80 | 23.80 | 23.49 | 23.49 | 5,962 | -0.35(-1.46%) |
Aug 03, 2021 | 23.60 | 23.84 | 23.60 | 23.84 | 1,557 | +0.25(+1.08%) |