Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.91 | 19.07 | 18.29 | 18.41 | 1,145,381 | -0.64(-3.36%) |
Oct 28, 2021 | 19.00 | 19.76 | 18.61 | 19.05 | 1,684,883 | +0.14(+0.74%) |
Oct 27, 2021 | 18.10 | 19.28 | 18.00 | 18.91 | 2,081,677 | +1.42(+8.12%) |
Oct 26, 2021 | 17.31 | 17.49 | 1,432,145 | +0.18(+1.04%) | ||
Oct 25, 2021 | 18.02 | 18.22 | 17.22 | 17.31 | 1,416,395 | -0.69(-3.83%) |
Oct 22, 2021 | 18.31 | 18.43 | 17.87 | 18.00 | 823,539 | -0.14(-0.77%) |
Oct 21, 2021 | 17.80 | 18.19 | 17.37 | 18.14 | 1,069,697 | -0.02(-0.11%) |
Oct 20, 2021 | 18.13 | 18.54 | 17.74 | 18.16 | 912,320 | -0.07(-0.38%) |
Oct 19, 2021 | 19.33 | 19.36 | 18.22 | 18.23 | 1,016,115 | -1.09(-5.64%) |
Oct 18, 2021 | 18.86 | 19.39 | 18.55 | 19.32 | 947,239 | +0.18(+0.94%) |
Oct 15, 2021 | 19.59 | 19.71 | 19.12 | 19.14 | 1,034,108 | +0.04(+0.21%) |
Oct 14, 2021 | 19.44 | 19.45 | 19.06 | 19.10 | 760,161 | +0.02(+0.10%) |
Oct 13, 2021 | 19.22 | 19.22 | 18.58 | 19.08 | 797,638 | +0.07(+0.37%) |
Oct 12, 2021 | 18.87 | 19.23 | 18.57 | 19.01 | 963,005 | +0.05(+0.26%) |
Oct 11, 2021 | 19.46 | 19.64 | 18.87 | 18.96 | 1,143,067 | -0.24(-1.25%) |
Oct 08, 2021 | 19.44 | 19.53 | 18.96 | 19.20 | 844,698 | -0.24(-1.23%) |
Oct 07, 2021 | 19.23 | 19.75 | 19.05 | 19.44 | 999,338 | +0.50(+2.64%) |
Oct 06, 2021 | 18.71 | 19.00 | 18.35 | 18.94 | 1,490,437 | -0.15(-0.79%) |
Oct 05, 2021 | 19.37 | 19.39 | 19.00 | 19.09 | 1,140,750 | -0.18(-0.93%) |
Oct 04, 2021 | 19.88 | 20.07 | 19.19 | 19.27 | 562,913 | -0.52(-2.63%) |
Oct 01, 2021 | 19.02 | 19.79 | 19.01 | 19.79 | 1,220,180 | +1.01(+5.38%) |
Sep 30, 2021 | 19.48 | 19.48 | 18.79 | 18.78 | 515,633 | -0.49(-2.54%) |
Sep 29, 2021 | 19.66 | 19.66 | 18.91 | 19.27 | 677,981 | -0.22(-1.13%) |
Sep 28, 2021 | 19.49 | 19.82 | 19.07 | 19.49 | 984,962 | -0.01(-0.05%) |
Sep 27, 2021 | 19.48 | 19.78 | 19.14 | 19.50 | 1,211,844 | +0.15(+0.78%) |
Sep 24, 2021 | 19.48 | 19.83 | 19.20 | 19.35 | 1,296,677 | -0.34(-1.73%) |
Sep 23, 2021 | 19.50 | 20.19 | 19.30 | 19.69 | 903,916 | +0.59(+3.09%) |
Sep 22, 2021 | 18.95 | 19.50 | 18.83 | 19.10 | 802,885 | +0.48(+2.58%) |
Sep 21, 2021 | 19.60 | 19.64 | 18.51 | 18.62 | 1,519,314 | -0.84(-4.32%) |
Sep 20, 2021 | 18.89 | 19.59 | 18.76 | 19.46 | 1,027,123 | -0.28(-1.42%) |
Sep 17, 2021 | 20.47 | 20.56 | 19.66 | 19.74 | 1,338,102 | -0.73(-3.57%) |
Sep 16, 2021 | 20.65 | 20.69 | 20.11 | 20.47 | 495,918 | -0.39(-1.87%) |
Sep 15, 2021 | 20.22 | 20.88 | 20.22 | 20.86 | 589,393 | +0.72(+3.57%) |
Sep 14, 2021 | 20.54 | 20.63 | 20.06 | 20.14 | 424,978 | -0.36(-1.76%) |
Sep 13, 2021 | 20.70 | 20.70 | 20.06 | 20.50 | 472,929 | +0.14(+0.69%) |
Sep 10, 2021 | 20.58 | 20.94 | 20.36 | 20.36 | 369,561 | +0.06(+0.30%) |
Sep 09, 2021 | 20.47 | 20.54 | 20.26 | 20.30 | 702,676 | -0.11(-0.54%) |
Sep 08, 2021 | 21.04 | 21.04 | 20.31 | 20.41 | 1,073,900 | -0.81(-3.82%) |
Sep 07, 2021 | 21.00 | 21.32 | 20.90 | 21.22 | 750,306 | +0.18(+0.86%) |
Sep 03, 2021 | 21.07 | 21.30 | 20.74 | 21.04 | 559,779 | -0.21(-0.99%) |
Sep 02, 2021 | 21.17 | 21.59 | 20.98 | 21.25 | 1,269,527 | +0.21(+1.00%) |
Sep 01, 2021 | 20.11 | 21.06 | 19.91 | 21.04 | 1,224,596 | +0.82(+4.06%) |
Aug 31, 2021 | 19.75 | 20.42 | 19.58 | 20.22 | 1,500,860 | +0.39(+1.97%) |
Aug 30, 2021 | 20.01 | 20.28 | 19.72 | 19.83 | 759,696 | -0.07(-0.35%) |
Aug 27, 2021 | 19.59 | 20.18 | 19.59 | 19.90 | 1,654,882 | +0.40(+2.05%) |
Aug 26, 2021 | 19.66 | 19.83 | 19.37 | 19.50 | 593,914 | -0.28(-1.42%) |
Aug 25, 2021 | 19.86 | 20.20 | 19.75 | 19.78 | 698,573 | -0.05(-0.25%) |
Aug 24, 2021 | 19.66 | 20.04 | 19.66 | 19.83 | 724,788 | +0.40(+2.06%) |
Aug 23, 2021 | 19.34 | 19.50 | 19.25 | 19.43 | 1,052,393 | +0.41(+2.16%) |
Aug 20, 2021 | 18.71 | 19.24 | 18.71 | 19.02 | 798,037 | +0.29(+1.55%) |
Aug 19, 2021 | 18.69 | 18.83 | 18.43 | 18.73 | 961,702 | -0.42(-2.19%) |
Aug 18, 2021 | 18.43 | 19.50 | 18.33 | 19.15 | 631,226 | +0.52(+2.79%) |
Aug 17, 2021 | 19.00 | 19.00 | 18.43 | 18.63 | 1,357,256 | -0.68(-3.52%) |
Aug 16, 2021 | 19.61 | 19.68 | 18.92 | 19.31 | 1,152,966 | -0.70(-3.50%) |
Aug 13, 2021 | 20.00 | 20.25 | 19.80 | 20.01 | 1,387,292 | +0.07(+0.35%) |
Aug 12, 2021 | 19.79 | 20.02 | 19.40 | 19.94 | 881,174 | -0.02(-0.10%) |
Aug 11, 2021 | 19.63 | 20.09 | 19.17 | 19.96 | 862,531 | +0.37(+1.89%) |
Aug 10, 2021 | 18.85 | 19.79 | 18.72 | 19.59 | 947,834 | +0.80(+4.26%) |
Aug 09, 2021 | 18.80 | 19.06 | 18.55 | 18.79 | 456,061 | -0.21(-1.11%) |
Aug 06, 2021 | 19.27 | 19.32 | 18.76 | 19.00 | 2,687,084 | +0.05(+0.26%) |
Aug 05, 2021 | 18.41 | 19.17 | 18.41 | 18.95 | 1,603,337 | +0.59(+3.21%) |
Aug 04, 2021 | 18.67 | 18.87 | 18.12 | 18.36 | 844,085 | -0.34(-1.82%) |
Aug 03, 2021 | 18.43 | 18.78 | 17.92 | 18.70 | 611,074 | +0.26(+1.41%) |