Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.20 | 19.52 | 18.69 | 18.89 | 596,427 | -0.59(-3.03%) |
Oct 28, 2021 | 18.94 | 19.62 | 18.75 | 19.48 | 538,806 | +0.66(+3.51%) |
Oct 27, 2021 | 19.31 | 19.33 | 18.75 | 18.82 | 429,928 | -0.34(-1.77%) |
Oct 26, 2021 | 19.85 | 19.16 | 696,087 | -0.42(-2.15%) | ||
Oct 25, 2021 | 20.64 | 20.70 | 19.54 | 19.58 | 420,797 | -1.19(-5.73%) |
Oct 22, 2021 | 20.82 | 21.06 | 20.66 | 20.77 | 308,329 | -0.20(-0.95%) |
Oct 21, 2021 | 20.93 | 20.99 | 20.22 | 20.97 | 320,264 | +0.04(+0.19%) |
Oct 20, 2021 | 20.18 | 21.44 | 19.94 | 20.93 | 294,343 | +0.64(+3.15%) |
Oct 19, 2021 | 20.35 | 20.64 | 20.13 | 20.29 | 396,888 | -0.03(-0.15%) |
Oct 18, 2021 | 19.70 | 20.33 | 19.39 | 20.32 | 314,363 | +0.58(+2.94%) |
Oct 15, 2021 | 21.18 | 21.31 | 19.51 | 19.74 | 584,595 | -1.29(-6.13%) |
Oct 14, 2021 | 20.25 | 21.46 | 20.01 | 21.03 | 487,023 | +1.01(+5.04%) |
Oct 13, 2021 | 19.12 | 20.10 | 18.95 | 20.02 | 430,420 | +1.21(+6.43%) |
Oct 12, 2021 | 19.26 | 19.46 | 18.47 | 18.81 | 1,209,850 | -0.35(-1.83%) |
Oct 11, 2021 | 19.88 | 20.14 | 19.12 | 19.16 | 277,692 | -0.86(-4.30%) |
Oct 08, 2021 | 20.05 | 20.46 | 19.84 | 20.02 | 136,490 | -0.06(-0.30%) |
Oct 07, 2021 | 20.25 | 20.65 | 19.87 | 20.08 | 341,458 | -0.10(-0.50%) |
Oct 06, 2021 | 20.16 | 20.52 | 19.85 | 20.18 | 780,348 | -0.32(-1.56%) |
Oct 05, 2021 | 20.32 | 20.74 | 20.05 | 20.50 | 541,815 | +0.08(+0.39%) |
Oct 04, 2021 | 20.90 | 21.03 | 20.20 | 20.42 | 801,328 | -0.70(-3.31%) |
Oct 01, 2021 | 20.93 | 21.16 | 19.80 | 21.12 | 1,032,067 | +0.19(+0.91%) |
Sep 30, 2021 | 21.27 | 21.55 | 20.29 | 20.93 | 894,917 | -0.07(-0.33%) |
Sep 29, 2021 | 22.73 | 22.83 | 20.91 | 21.00 | 445,775 | -1.56(-6.91%) |
Sep 28, 2021 | 23.15 | 23.24 | 22.34 | 22.56 | 427,299 | -0.77(-3.30%) |
Sep 27, 2021 | 22.95 | 23.54 | 22.24 | 23.33 | 630,621 | +0.59(+2.59%) |
Sep 24, 2021 | 22.71 | 23.15 | 22.25 | 22.74 | 1,137,733 | -0.35(-1.52%) |
Sep 23, 2021 | 20.69 | 23.51 | 20.60 | 23.09 | 1,152,100 | +2.45(+11.87%) |
Sep 22, 2021 | 21.17 | 21.49 | 20.39 | 20.64 | 1,274,652 | -0.53(-2.50%) |
Sep 21, 2021 | 22.25 | 22.39 | 20.71 | 21.17 | 844,840 | -0.78(-3.55%) |
Sep 20, 2021 | 21.12 | 22.00 | 21.12 | 21.95 | 807,621 | +0.20(+0.92%) |
Sep 17, 2021 | 22.84 | 23.44 | 21.51 | 21.75 | 4,830,870 | -1.35(-5.84%) |
Sep 16, 2021 | 22.81 | 23.26 | 22.10 | 23.10 | 1,155,920 | +0.33(+1.45%) |
Sep 15, 2021 | 22.13 | 22.87 | 21.78 | 22.77 | 1,632,411 | +0.64(+2.89%) |
Sep 14, 2021 | 22.95 | 23.26 | 21.30 | 22.13 | 1,010,085 | -0.95(-4.12%) |
Sep 13, 2021 | 24.01 | 24.12 | 22.12 | 23.08 | 1,084,194 | -0.94(-3.91%) |
Sep 10, 2021 | 23.75 | 24.90 | 22.65 | 24.02 | 2,645,179 | -1.54(-6.03%) |
Sep 09, 2021 | 24.86 | 25.95 | 24.40 | 25.56 | 1,235,978 | +0.53(+2.12%) |
Sep 08, 2021 | 26.08 | 26.25 | 24.51 | 25.03 | 799,665 | -1.05(-4.03%) |
Sep 07, 2021 | 26.76 | 27.75 | 25.73 | 26.08 | 769,636 | -0.59(-2.21%) |
Sep 03, 2021 | 26.66 | 27.00 | 25.74 | 26.67 | 554,590 | +0.32(+1.21%) |
Sep 02, 2021 | 25.61 | 26.65 | 25.53 | 26.35 | 478,109 | +0.37(+1.42%) |
Sep 01, 2021 | 25.46 | 26.07 | 24.93 | 25.98 | 765,783 | +0.84(+3.34%) |
Aug 31, 2021 | 25.64 | 26.10 | 25.09 | 25.14 | 381,220 | -0.50(-1.95%) |
Aug 30, 2021 | 26.64 | 27.12 | 25.50 | 25.64 | 613,629 | -0.54(-2.06%) |
Aug 27, 2021 | 25.77 | 27.00 | 25.64 | 26.18 | 651,206 | +0.65(+2.55%) |
Aug 26, 2021 | 24.50 | 25.72 | 24.44 | 25.53 | 354,614 | +0.77(+3.11%) |
Aug 25, 2021 | 24.92 | 25.43 | 24.25 | 24.76 | 588,594 | +0.04(+0.16%) |
Aug 24, 2021 | 27.52 | 27.99 | 24.60 | 24.72 | 1,411,905 | -2.57(-9.42%) |
Aug 23, 2021 | 25.83 | 28.45 | 25.61 | 27.29 | 2,179,530 | +2.29(+9.16%) |
Aug 20, 2021 | 26.52 | 26.91 | 24.56 | 25.00 | 839,163 | -0.78(-3.03%) |
Aug 19, 2021 | 24.64 | 27.50 | 24.50 | 25.78 | 474,394 | +0.43(+1.70%) |
Aug 18, 2021 | 25.09 | 26.34 | 24.58 | 25.35 | 454,582 | +0.08(+0.32%) |
Aug 17, 2021 | 25.62 | 25.87 | 24.31 | 25.27 | 771,076 | -0.88(-3.37%) |
Aug 16, 2021 | 27.06 | 27.10 | 25.72 | 26.15 | 383,188 | -0.61(-2.28%) |
Aug 13, 2021 | 26.03 | 27.65 | 25.90 | 26.76 | 363,393 | +0.96(+3.72%) |
Aug 12, 2021 | 29.16 | 29.46 | 25.42 | 25.80 | 1,205,893 | -3.57(-12.16%) |
Aug 11, 2021 | 31.19 | 31.47 | 28.26 | 29.37 | 999,010 | -2.28(-7.20%) |
Aug 10, 2021 | 31.25 | 32.59 | 30.50 | 31.65 | 641,169 | +0.86(+2.79%) |
Aug 09, 2021 | 29.10 | 31.83 | 29.00 | 30.79 | 644,724 | +1.58(+5.41%) |
Aug 06, 2021 | 29.94 | 30.84 | 28.13 | 29.21 | 635,424 | -0.19(-0.65%) |
Aug 05, 2021 | 28.00 | 30.75 | 28.00 | 29.40 | 2,670,485 | +1.65(+5.95%) |
Aug 04, 2021 | 27.94 | 27.95 | 25.02 | 27.75 | 2,689,060 | +0.68(+2.51%) |
Aug 03, 2021 | 24.51 | 27.48 | 24.50 | 27.07 | 1,962,956 | +2.87(+11.86%) |