Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.53 | 18.98 | 18.29 | 18.66 | 782,085 | +0.06(+0.33%) |
Oct 28, 2021 | 18.67 | 19.09 | 18.47 | 18.60 | 908,558 | +0.04(+0.21%) |
Oct 27, 2021 | 19.21 | 19.42 | 18.44 | 18.56 | 948,141 | -0.65(-3.37%) |
Oct 26, 2021 | 20.79 | 19.21 | 1,563,357 | -1.35(-6.57%) | ||
Oct 25, 2021 | 18.54 | 20.68 | 20.56 | 2,229,164 | +1.76(+9.36%) | |
Oct 22, 2021 | 18.51 | 18.98 | 18.33 | 18.80 | 689,585 | -0.02(-0.08%) |
Oct 21, 2021 | 18.06 | 19.01 | 17.98 | 18.81 | 811,458 | +0.73(+4.05%) |
Oct 20, 2021 | 18.44 | 18.65 | 17.93 | 18.08 | 914,570 | -0.36(-1.97%) |
Oct 19, 2021 | 19.08 | 19.09 | 18.40 | 18.44 | 729,980 | -0.46(-2.45%) |
Oct 18, 2021 | 18.48 | 19.06 | 18.13 | 18.91 | 830,054 | +0.45(+2.42%) |
Oct 15, 2021 | 18.90 | 19.14 | 18.42 | 18.46 | 912,658 | -0.11(-0.58%) |
Oct 14, 2021 | 18.90 | 18.94 | 18.40 | 18.57 | 569,825 | -0.02(-0.12%) |
Oct 13, 2021 | 18.15 | 18.75 | 18.06 | 18.59 | 670,077 | +0.46(+2.55%) |
Oct 12, 2021 | 18.20 | 18.43 | 17.95 | 18.13 | 601,376 | +0.18(+0.99%) |
Oct 11, 2021 | 19.12 | 19.31 | 17.94 | 17.95 | 967,393 | -0.94(-4.98%) |
Oct 08, 2021 | 19.08 | 19.42 | 18.85 | 18.89 | 449,419 | -0.19(-0.97%) |
Oct 07, 2021 | 19.29 | 19.75 | 19.04 | 19.08 | 780,329 | +0.21(+1.10%) |
Oct 06, 2021 | 18.41 | 19.12 | 18.23 | 18.87 | 597,895 | +0.08(+0.41%) |
Oct 05, 2021 | 18.98 | 19.49 | 18.59 | 18.79 | 996,137 | -0.04(-0.21%) |
Oct 04, 2021 | 18.28 | 18.94 | 18.16 | 18.83 | 982,772 | +0.22(+1.20%) |
Oct 01, 2021 | 18.01 | 18.88 | 17.76 | 18.60 | 1,728,788 | +0.83(+4.64%) |
Sep 30, 2021 | 19.92 | 19.92 | 17.42 | 17.78 | 3,532,958 | -2.21(-11.08%) |
Sep 29, 2021 | 20.32 | 20.41 | 19.74 | 19.99 | 567,240 | -0.03(-0.15%) |
Sep 28, 2021 | 20.60 | 20.94 | 19.97 | 20.02 | 734,511 | -0.76(-3.64%) |
Sep 27, 2021 | 20.13 | 20.99 | 19.95 | 20.78 | 898,971 | +0.77(+3.86%) |
Sep 24, 2021 | 20.13 | 20.41 | 19.48 | 20.01 | 1,057,125 | -0.55(-2.67%) |
Sep 23, 2021 | 20.84 | 21.34 | 20.36 | 20.56 | 1,234,107 | -0.08(-0.41%) |
Sep 22, 2021 | 19.46 | 20.84 | 19.42 | 20.64 | 1,422,326 | +1.33(+6.87%) |
Sep 21, 2021 | 19.64 | 20.12 | 18.71 | 19.31 | 1,216,492 | -0.24(-1.22%) |
Sep 20, 2021 | 18.40 | 19.68 | 18.14 | 19.55 | 1,487,680 | +0.28(+1.44%) |
Sep 17, 2021 | 19.01 | 19.99 | 18.94 | 19.28 | 2,523,228 | +0.33(+1.75%) |
Sep 16, 2021 | 19.72 | 19.75 | 18.93 | 18.94 | 1,385,781 | -0.59(-3.04%) |
Sep 15, 2021 | 19.36 | 19.76 | 18.83 | 19.54 | 1,161,084 | +0.28(+1.44%) |
Sep 14, 2021 | 20.32 | 20.38 | 18.97 | 19.26 | 1,677,962 | -0.90(-4.48%) |
Sep 13, 2021 | 21.68 | 21.96 | 20.06 | 20.16 | 2,092,570 | -1.33(-6.18%) |
Sep 10, 2021 | 22.24 | 22.57 | 21.12 | 21.49 | 1,844,807 | -0.88(-3.93%) |
Sep 09, 2021 | 21.44 | 23.19 | 20.46 | 22.37 | 4,000,964 | +0.93(+4.36%) |
Sep 08, 2021 | 23.54 | 23.54 | 21.14 | 21.44 | 2,569,417 | -2.20(-9.30%) |
Sep 07, 2021 | 24.39 | 25.02 | 22.57 | 23.64 | 2,665,890 | -0.76(-3.10%) |
Sep 03, 2021 | 23.30 | 24.65 | 22.64 | 24.39 | 2,687,488 | +1.12(+4.81%) |
Sep 02, 2021 | 24.72 | 27.36 | 22.45 | 23.27 | 9,893,011 | -1.44(-5.84%) |
Sep 01, 2021 | 21.88 | 24.89 | 20.36 | 24.72 | 6,242,792 | +3.26(+15.22%) |
Aug 31, 2021 | 21.51 | 21.51 | 19.46 | 21.45 | 3,658,737 | -0.04(-0.18%) |
Aug 30, 2021 | 18.70 | 22.32 | 18.20 | 21.49 | 7,240,517 | +3.30(+18.12%) |
Aug 27, 2021 | 18.11 | 18.47 | 17.76 | 18.19 | 1,287,856 | +0.11(+0.63%) |
Aug 26, 2021 | 18.23 | 18.42 | 17.08 | 18.08 | 2,662,289 | -0.47(-2.52%) |
Aug 25, 2021 | 19.20 | 19.60 | 18.10 | 18.55 | 3,864,951 | +0.65(+3.63%) |
Aug 24, 2021 | 17.20 | 18.28 | 17.06 | 17.90 | 1,180,364 | +0.75(+4.37%) |
Aug 23, 2021 | 17.38 | 17.61 | 16.76 | 17.15 | 1,123,187 | +0.05(+0.27%) |
Aug 20, 2021 | 16.41 | 17.19 | 16.28 | 17.10 | 1,262,701 | +0.77(+4.73%) |
Aug 19, 2021 | 16.17 | 16.49 | 15.65 | 16.33 | 952,593 | +0.27(+1.67%) |
Aug 18, 2021 | 15.98 | 16.60 | 15.81 | 16.06 | 1,013,053 | +0.15(+0.96%) |
Aug 17, 2021 | 16.75 | 16.82 | 15.53 | 15.91 | 1,671,004 | -0.89(-5.33%) |
Aug 16, 2021 | 16.57 | 17.28 | 16.56 | 16.80 | 1,206,415 | -0.15(-0.86%) |
Aug 13, 2021 | 18.21 | 18.23 | 16.76 | 16.95 | 1,701,522 | -1.28(-7.01%) |
Aug 12, 2021 | 18.97 | 19.27 | 18.16 | 18.23 | 988,144 | -0.60(-3.17%) |
Aug 11, 2021 | 18.53 | 18.91 | 18.13 | 18.82 | 1,013,189 | +0.16(+0.86%) |
Aug 10, 2021 | 17.59 | 19.00 | 17.40 | 18.66 | 1,754,650 | +1.12(+6.36%) |
Aug 09, 2021 | 17.58 | 17.88 | 16.95 | 17.54 | 1,024,779 | -0.04(-0.22%) |
Aug 06, 2021 | 17.51 | 18.06 | 17.38 | 17.58 | 1,565,957 | -0.02(-0.09%) |
Aug 05, 2021 | 16.82 | 18.04 | 16.63 | 17.60 | 2,536,423 | +1.04(+6.28%) |
Aug 04, 2021 | 18.53 | 18.75 | 15.75 | 16.56 | 5,436,415 | -1.72(-9.41%) |
Aug 03, 2021 | 17.80 | 18.48 | 16.91 | 18.28 | 3,207,980 | +0.66(+3.73%) |