Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.80 | 23.01 | 22.78 | 23.01 | 35,232 | +0.19(+0.83%) |
Oct 28, 2021 | 22.87 | 22.93 | 22.82 | 22.82 | 38,493 | -0.03(-0.14%) |
Oct 27, 2021 | 22.97 | 23.00 | 22.83 | 22.85 | 29,157 | -0.16(-0.72%) |
Oct 26, 2021 | 23.18 | 23.02 | 23.02 | 34,498 | -0.03(-0.14%) | |
Oct 25, 2021 | 23.18 | 23.18 | 23.00 | 23.05 | 29,057 | -0.02(-0.08%) |
Oct 22, 2021 | 23.12 | 23.20 | 23.03 | 23.07 | 27,379 | +0.02(+0.08%) |
Oct 21, 2021 | 23.14 | 23.16 | 23.02 | 23.05 | 20,838 | -0.07(-0.30%) |
Oct 20, 2021 | 23.09 | 23.36 | 22.95 | 23.12 | 33,492 | +0.13(+0.58%) |
Oct 19, 2021 | 22.91 | 22.99 | 22.86 | 22.99 | 23,318 | +0.23(+1.00%) |
Oct 18, 2021 | 22.72 | 22.76 | 22.65 | 22.76 | 32,379 | +0.05(+0.22%) |
Oct 15, 2021 | 22.68 | 22.71 | 22.55 | 22.71 | 24,276 | +0.26(+1.16%) |
Oct 14, 2021 | 22.27 | 22.57 | 22.18 | 22.45 | 28,318 | +0.41(+1.87%) |
Oct 13, 2021 | 22.05 | 22.08 | 21.96 | 22.03 | 15,755 | +0.01(+0.03%) |
Oct 12, 2021 | 21.98 | 22.11 | 21.94 | 22.03 | 29,398 | +0.09(+0.40%) |
Oct 11, 2021 | 22.21 | 22.24 | 21.94 | 21.94 | 32,593 | -0.20(-0.92%) |
Oct 08, 2021 | 22.15 | 22.16 | 22.00 | 22.14 | 20,273 | +0.16(+0.74%) |
Oct 07, 2021 | 21.81 | 22.06 | 21.81 | 21.98 | 29,388 | +0.36(+1.66%) |
Oct 06, 2021 | 21.18 | 21.80 | 20.98 | 21.62 | 85,584 | +0.37(+1.75%) |
Oct 05, 2021 | 20.92 | 21.27 | 20.92 | 21.25 | 43,769 | +0.33(+1.57%) |
Oct 04, 2021 | 21.38 | 21.39 | 20.82 | 20.92 | 68,552 | -0.49(-2.27%) |
Oct 01, 2021 | 21.40 | 21.44 | 21.15 | 21.40 | 45,938 | +0.03(+0.12%) |
Sep 30, 2021 | 21.61 | 21.80 | 21.29 | 21.38 | 54,148 | -0.21(-0.99%) |
Sep 29, 2021 | 21.87 | 22.09 | 21.54 | 21.59 | 54,771 | -0.28(-1.27%) |
Sep 28, 2021 | 21.92 | 22.00 | 21.38 | 21.87 | 105,145 | -0.26(-1.17%) |
Sep 27, 2021 | 22.41 | 22.44 | 22.05 | 22.13 | 49,669 | -0.29(-1.29%) |
Sep 24, 2021 | 22.41 | 22.60 | 22.37 | 22.42 | 44,975 | -0.04(-0.17%) |
Sep 23, 2021 | 22.36 | 22.57 | 22.36 | 22.46 | 28,198 | +0.17(+0.76%) |
Sep 22, 2021 | 22.15 | 22.34 | 22.02 | 22.29 | 71,685 | +0.10(+0.45%) |
Sep 21, 2021 | 22.18 | 22.37 | 22.16 | 22.19 | 20,260 | +0.17(+0.77%) |
Sep 20, 2021 | 22.24 | 22.41 | 21.94 | 22.02 | 47,323 | -0.45(-2.02%) |
Sep 17, 2021 | 22.69 | 22.79 | 22.45 | 22.47 | 27,524 | -0.20(-0.89%) |
Sep 16, 2021 | 22.52 | 22.78 | 22.47 | 22.67 | 29,248 | +0.13(+0.59%) |
Sep 15, 2021 | 22.77 | 22.92 | 22.48 | 22.54 | 63,056 | -0.12(-0.53%) |
Sep 14, 2021 | 22.93 | 23.05 | 22.65 | 22.66 | 62,235 | -0.27(-1.16%) |
Sep 13, 2021 | 23.07 | 23.22 | 22.84 | 22.93 | 45,182 | -0.02(-0.08%) |
Sep 10, 2021 | 23.35 | 23.35 | 22.93 | 22.94 | 38,932 | -0.05(-0.23%) |
Sep 09, 2021 | 23.13 | 23.26 | 22.90 | 23.00 | 47,325 | -0.13(-0.57%) |
Sep 08, 2021 | 23.27 | 23.29 | 23.13 | 23.13 | 39,895 | -0.14(-0.62%) |
Sep 07, 2021 | 23.18 | 23.33 | 23.14 | 23.27 | 36,054 | +0.15(+0.67%) |
Sep 03, 2021 | 23.09 | 23.24 | 23.09 | 23.12 | 24,777 | -0.06(-0.25%) |
Sep 02, 2021 | 22.96 | 23.20 | 22.95 | 23.18 | 35,865 | +0.22(+0.95%) |
Sep 01, 2021 | 22.80 | 23.05 | 22.71 | 22.96 | 38,674 | +0.33(+1.44%) |
Aug 31, 2021 | 22.52 | 22.64 | 22.52 | 22.63 | 22,425 | +0.09(+0.39%) |
Aug 30, 2021 | 22.50 | 22.66 | 22.47 | 22.54 | 26,803 | +0.08(+0.34%) |
Aug 27, 2021 | 22.41 | 22.49 | 22.29 | 22.47 | 31,796 | +0.11(+0.51%) |
Aug 26, 2021 | 22.54 | 22.59 | 22.36 | 22.36 | 16,745 | -0.21(-0.92%) |
Aug 25, 2021 | 22.49 | 22.61 | 22.32 | 22.56 | 43,613 | +0.11(+0.50%) |
Aug 24, 2021 | 22.31 | 22.51 | 22.31 | 22.45 | 44,620 | +0.28(+1.28%) |
Aug 23, 2021 | 22.02 | 22.34 | 22.02 | 22.17 | 35,261 | +0.28(+1.26%) |
Aug 20, 2021 | 21.80 | 21.95 | 21.72 | 21.89 | 23,226 | +0.19(+0.87%) |
Aug 19, 2021 | 21.73 | 21.89 | 21.63 | 21.70 | 32,507 | -0.28(-1.26%) |
Aug 18, 2021 | 21.80 | 21.99 | 21.79 | 21.98 | 54,226 | +0.16(+0.75%) |
Aug 17, 2021 | 21.80 | 21.90 | 21.70 | 21.82 | 30,183 | -0.01(-0.06%) |
Aug 16, 2021 | 21.97 | 22.02 | 21.77 | 21.83 | 23,581 | -0.13(-0.60%) |
Aug 13, 2021 | 22.20 | 22.27 | 21.90 | 21.96 | 27,368 | -0.16(-0.71%) |
Aug 12, 2021 | 22.24 | 22.25 | 22.07 | 22.12 | 30,509 | -0.08(-0.34%) |
Aug 11, 2021 | 22.30 | 22.30 | 22.07 | 22.19 | 30,181 | -0.03(-0.12%) |
Aug 10, 2021 | 22.41 | 22.41 | 22.18 | 22.22 | 40,005 | -0.09(-0.39%) |
Aug 09, 2021 | 22.03 | 22.43 | 21.99 | 22.31 | 83,633 | +0.36(+1.62%) |
Aug 06, 2021 | 21.77 | 21.99 | 21.77 | 21.95 | 34,207 | +0.21(+0.98%) |
Aug 05, 2021 | 21.60 | 21.79 | 21.57 | 21.74 | 38,603 | +0.11(+0.52%) |
Aug 04, 2021 | 21.47 | 21.69 | 21.46 | 21.63 | 42,720 | +0.18(+0.85%) |
Aug 03, 2021 | 21.69 | 21.69 | 21.32 | 21.44 | 41,496 | -0.19(-0.87%) |