Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.99 | 18.31 | 17.84 | 17.97 | 837,383 | -0.07(-0.39%) |
Oct 28, 2021 | 17.89 | 18.13 | 17.61 | 18.04 | 927,983 | +0.35(+1.98%) |
Oct 27, 2021 | 18.07 | 18.13 | 17.67 | 17.69 | 892,040 | -0.09(-0.51%) |
Oct 26, 2021 | 18.00 | 17.78 | 777,616 | -0.04(-0.22%) | ||
Oct 25, 2021 | 17.68 | 17.89 | 17.29 | 17.82 | 716,857 | +0.26(+1.48%) |
Oct 22, 2021 | 17.75 | 17.95 | 17.33 | 17.56 | 1,236,696 | -0.56(-3.09%) |
Oct 21, 2021 | 18.17 | 18.60 | 18.06 | 18.12 | 595,663 | -0.15(-0.82%) |
Oct 20, 2021 | 17.75 | 18.52 | 17.71 | 18.27 | 1,015,147 | +0.58(+3.28%) |
Oct 19, 2021 | 17.58 | 17.76 | 17.27 | 17.69 | 1,051,097 | +0.29(+1.67%) |
Oct 18, 2021 | 17.67 | 17.72 | 17.27 | 17.40 | 1,226,576 | -0.27(-1.53%) |
Oct 15, 2021 | 18.11 | 18.14 | 17.60 | 17.67 | 953,928 | -0.30(-1.67%) |
Oct 14, 2021 | 18.35 | 18.35 | 17.95 | 17.97 | 1,107,740 | -0.10(-0.55%) |
Oct 13, 2021 | 18.13 | 18.30 | 17.95 | 18.07 | 971,231 | -0.06(-0.33%) |
Oct 12, 2021 | 18.30 | 18.84 | 18.05 | 18.13 | 801,641 | -0.10(-0.55%) |
Oct 11, 2021 | 18.00 | 18.75 | 17.79 | 18.23 | 658,521 | +0.24(+1.33%) |
Oct 08, 2021 | 18.04 | 18.16 | 17.79 | 17.99 | 789,770 | +0.00(+0.00%) |
Oct 07, 2021 | 18.18 | 18.44 | 17.93 | 17.99 | 801,527 | -0.08(-0.44%) |
Oct 06, 2021 | 18.26 | 18.64 | 17.99 | 18.07 | 660,022 | -0.47(-2.54%) |
Oct 05, 2021 | 18.02 | 18.64 | 18.02 | 18.54 | 809,747 | +0.51(+2.83%) |
Oct 04, 2021 | 18.49 | 18.49 | 17.97 | 18.03 | 904,717 | -0.46(-2.49%) |
Oct 01, 2021 | 18.64 | 18.79 | 17.92 | 18.49 | 880,483 | +0.06(+0.33%) |
Sep 30, 2021 | 18.64 | 18.76 | 18.32 | 18.43 | 502,675 | -0.05(-0.27%) |
Sep 29, 2021 | 18.76 | 19.03 | 18.27 | 18.48 | 611,504 | -0.26(-1.39%) |
Sep 28, 2021 | 19.05 | 19.24 | 18.45 | 18.74 | 923,772 | -0.54(-2.80%) |
Sep 27, 2021 | 19.00 | 19.57 | 18.81 | 19.28 | 521,429 | +0.27(+1.42%) |
Sep 24, 2021 | 19.89 | 19.89 | 19.00 | 19.01 | 712,153 | -0.92(-4.62%) |
Sep 23, 2021 | 19.74 | 20.00 | 19.55 | 19.93 | 484,698 | +0.36(+1.84%) |
Sep 22, 2021 | 19.16 | 19.74 | 18.94 | 19.57 | 693,752 | +0.46(+2.41%) |
Sep 21, 2021 | 19.53 | 19.76 | 19.06 | 19.11 | 757,799 | -0.59(-2.99%) |
Sep 20, 2021 | 19.10 | 19.87 | 19.10 | 19.70 | 1,327,267 | -0.50(-2.48%) |
Sep 17, 2021 | 19.31 | 20.26 | 19.13 | 20.20 | 3,096,691 | +0.88(+4.55%) |
Sep 16, 2021 | 19.50 | 19.82 | 19.21 | 19.32 | 693,921 | -0.29(-1.48%) |
Sep 15, 2021 | 19.65 | 19.91 | 19.40 | 19.61 | 631,803 | -0.13(-0.66%) |
Sep 14, 2021 | 20.01 | 20.18 | 19.27 | 19.74 | 1,142,497 | -0.14(-0.70%) |
Sep 13, 2021 | 20.33 | 20.51 | 19.75 | 19.88 | 1,307,913 | -0.71(-3.45%) |
Sep 10, 2021 | 21.29 | 21.29 | 20.55 | 20.59 | 806,168 | -0.78(-3.65%) |
Sep 09, 2021 | 20.47 | 21.69 | 20.40 | 21.37 | 936,709 | +0.39(+1.86%) |
Sep 08, 2021 | 21.17 | 21.34 | 20.44 | 20.98 | 1,188,561 | -0.66(-3.05%) |
Sep 07, 2021 | 21.53 | 21.96 | 20.60 | 21.64 | 1,736,483 | -0.44(-1.99%) |
Sep 03, 2021 | 24.10 | 25.34 | 21.70 | 22.08 | 5,064,980 | -1.95(-8.11%) |
Sep 02, 2021 | 22.60 | 24.18 | 22.56 | 24.03 | 3,294,999 | +1.61(+7.18%) |
Sep 01, 2021 | 21.99 | 22.97 | 21.42 | 22.42 | 3,400,043 | +1.25(+5.90%) |
Aug 31, 2021 | 21.30 | 21.84 | 20.61 | 21.17 | 2,392,249 | +0.14(+0.67%) |
Aug 30, 2021 | 20.01 | 21.21 | 19.79 | 21.03 | 1,953,371 | +0.93(+4.63%) |
Aug 27, 2021 | 19.11 | 20.43 | 19.11 | 20.10 | 1,651,844 | +0.76(+3.93%) |
Aug 26, 2021 | 20.03 | 20.56 | 18.85 | 19.34 | 2,471,065 | -1.03(-5.06%) |
Aug 25, 2021 | 18.83 | 20.50 | 18.83 | 20.37 | 3,027,892 | +1.21(+6.32%) |
Aug 24, 2021 | 18.50 | 19.16 | 17.75 | 19.16 | 2,229,785 | +0.51(+2.73%) |
Aug 23, 2021 | 17.00 | 18.68 | 17.00 | 18.65 | 3,902,635 | +1.79(+10.62%) |
Aug 20, 2021 | 16.22 | 17.32 | 16.15 | 16.86 | 3,725,538 | +0.79(+4.92%) |
Aug 19, 2021 | 16.50 | 16.63 | 15.96 | 16.07 | 1,572,960 | -0.52(-3.13%) |
Aug 18, 2021 | 16.28 | 16.97 | 15.78 | 16.59 | 3,366,331 | +0.58(+3.62%) |
Aug 17, 2021 | 16.34 | 16.64 | 15.87 | 16.01 | 3,970,141 | -0.44(-2.67%) |
Aug 16, 2021 | 17.44 | 17.48 | 16.39 | 16.45 | 4,217,920 | -0.56(-3.29%) |
Aug 13, 2021 | 18.25 | 18.74 | 17.01 | 17.01 | 11,079,689 | -3.30(-16.25%) |
Aug 12, 2021 | 20.79 | 20.85 | 19.83 | 20.31 | 2,576,880 | -0.48(-2.31%) |
Aug 11, 2021 | 21.49 | 21.49 | 20.66 | 20.79 | 1,280,659 | -0.66(-3.08%) |
Aug 10, 2021 | 21.50 | 21.88 | 21.43 | 21.45 | 857,952 | +0.11(+0.52%) |
Aug 09, 2021 | 20.57 | 21.45 | 20.45 | 21.34 | 949,417 | +0.75(+3.64%) |
Aug 06, 2021 | 20.36 | 20.68 | 20.14 | 20.59 | 579,430 | +0.22(+1.08%) |
Aug 05, 2021 | 20.13 | 20.66 | 19.87 | 20.37 | 715,174 | +0.18(+0.89%) |
Aug 04, 2021 | 19.91 | 20.35 | 19.70 | 20.19 | 643,865 | +0.28(+1.41%) |
Aug 03, 2021 | 20.04 | 20.22 | 19.64 | 19.91 | 865,580 | -0.06(-0.30%) |