Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.51 | 23.47 | 21.79 | 22.81 | 214,443 | +0.09(+0.40%) |
Oct 28, 2021 | 22.95 | 23.63 | 22.56 | 22.72 | 162,121 | -0.58(-2.49%) |
Oct 27, 2021 | 23.96 | 24.14 | 22.79 | 23.30 | 125,125 | -0.48(-2.02%) |
Oct 26, 2021 | 23.55 | 23.78 | 107,175 | +0.05(+0.21%) | ||
Oct 25, 2021 | 23.79 | 24.25 | 22.36 | 23.73 | 72,425 | -0.31(-1.29%) |
Oct 22, 2021 | 23.93 | 24.30 | 23.32 | 24.04 | 77,844 | +0.11(+0.46%) |
Oct 21, 2021 | 24.22 | 24.77 | 23.72 | 23.93 | 83,668 | -0.33(-1.36%) |
Oct 20, 2021 | 23.92 | 24.40 | 23.33 | 24.26 | 207,466 | +0.23(+0.96%) |
Oct 19, 2021 | 23.63 | 24.43 | 23.63 | 24.03 | 126,653 | +0.43(+1.82%) |
Oct 18, 2021 | 24.00 | 24.41 | 23.20 | 23.60 | 115,523 | -0.47(-1.95%) |
Oct 15, 2021 | 23.38 | 24.36 | 22.91 | 24.07 | 116,916 | +1.13(+4.93%) |
Oct 14, 2021 | 22.60 | 23.10 | 22.10 | 22.94 | 92,847 | +0.50(+2.23%) |
Oct 13, 2021 | 21.48 | 22.62 | 21.30 | 22.44 | 73,893 | +1.00(+4.66%) |
Oct 12, 2021 | 21.71 | 21.98 | 20.84 | 21.44 | 180,689 | -0.17(-0.79%) |
Oct 11, 2021 | 21.78 | 22.40 | 21.54 | 21.61 | 107,150 | -0.03(-0.14%) |
Oct 08, 2021 | 22.16 | 22.48 | 21.50 | 21.64 | 71,946 | -0.56(-2.52%) |
Oct 07, 2021 | 22.27 | 23.30 | 21.69 | 22.20 | 201,452 | +0.09(+0.41%) |
Oct 06, 2021 | 22.59 | 22.92 | 21.44 | 22.11 | 466,595 | -0.59(-2.60%) |
Oct 05, 2021 | 22.12 | 23.12 | 21.53 | 22.70 | 294,557 | +0.68(+3.09%) |
Oct 04, 2021 | 21.32 | 22.09 | 20.80 | 22.02 | 102,418 | +0.64(+2.99%) |
Oct 01, 2021 | 21.50 | 22.90 | 20.75 | 21.38 | 309,824 | +0.02(+0.09%) |
Sep 30, 2021 | 21.00 | 22.37 | 20.62 | 21.36 | 603,868 | +0.40(+1.91%) |
Sep 29, 2021 | 22.74 | 22.90 | 20.71 | 20.96 | 318,730 | -1.55(-6.89%) |
Sep 28, 2021 | 24.80 | 24.80 | 22.50 | 22.51 | 252,527 | -2.58(-10.28%) |
Sep 27, 2021 | 24.08 | 25.19 | 23.25 | 25.09 | 275,456 | +0.98(+4.06%) |
Sep 24, 2021 | 24.20 | 24.33 | 23.08 | 24.11 | 140,387 | -0.29(-1.19%) |
Sep 23, 2021 | 23.61 | 24.56 | 23.26 | 24.40 | 185,897 | +0.75(+3.17%) |
Sep 22, 2021 | 24.63 | 24.95 | 22.92 | 23.65 | 204,573 | -1.07(-4.33%) |
Sep 21, 2021 | 25.93 | 27.09 | 24.29 | 24.72 | 375,991 | -1.25(-4.81%) |
Sep 20, 2021 | 24.87 | 26.80 | 24.76 | 25.97 | 336,838 | +0.01(+0.04%) |
Sep 17, 2021 | 27.70 | 27.93 | 25.84 | 25.96 | 2,559,155 | -1.89(-6.79%) |
Sep 16, 2021 | 28.15 | 28.63 | 26.85 | 27.85 | 470,901 | -0.08(-0.29%) |
Sep 15, 2021 | 26.59 | 28.70 | 25.82 | 27.93 | 262,105 | +1.15(+4.29%) |
Sep 14, 2021 | 26.12 | 27.37 | 25.63 | 26.78 | 297,050 | +0.67(+2.57%) |
Sep 13, 2021 | 26.44 | 26.82 | 24.41 | 26.11 | 346,151 | -0.32(-1.21%) |
Sep 10, 2021 | 26.23 | 26.99 | 25.54 | 26.43 | 396,442 | +0.03(+0.11%) |
Sep 09, 2021 | 26.04 | 27.74 | 26.04 | 26.40 | 488,314 | +0.36(+1.38%) |
Sep 08, 2021 | 24.23 | 26.29 | 23.60 | 26.04 | 389,299 | +2.08(+8.68%) |
Sep 07, 2021 | 24.00 | 25.26 | 22.90 | 23.96 | 417,338 | -0.27(-1.11%) |
Sep 03, 2021 | 24.35 | 24.51 | 23.08 | 24.23 | 289,692 | -0.16(-0.66%) |
Sep 02, 2021 | 20.91 | 25.27 | 20.52 | 24.39 | 244,613 | +3.54(+16.98%) |
Sep 01, 2021 | 22.70 | 22.70 | 20.60 | 20.85 | 208,372 | -1.93(-8.47%) |
Aug 31, 2021 | 20.33 | 22.87 | 20.33 | 22.78 | 345,095 | +2.64(+13.11%) |
Aug 30, 2021 | 21.15 | 21.39 | 19.34 | 20.14 | 375,852 | -1.00(-4.73%) |
Aug 27, 2021 | 22.85 | 22.95 | 21.04 | 21.14 | 121,120 | -1.68(-7.36%) |
Aug 26, 2021 | 22.64 | 23.39 | 22.61 | 22.82 | 187,493 | +0.12(+0.53%) |
Aug 25, 2021 | 22.94 | 23.00 | 22.52 | 22.70 | 136,056 | -0.35(-1.52%) |
Aug 24, 2021 | 22.40 | 23.20 | 22.00 | 23.05 | 164,482 | +0.65(+2.90%) |
Aug 23, 2021 | 21.90 | 22.55 | 21.65 | 22.40 | 272,332 | +0.75(+3.46%) |
Aug 20, 2021 | 21.97 | 22.61 | 21.26 | 21.65 | 351,480 | -0.38(-1.72%) |
Aug 19, 2021 | 22.45 | 22.54 | 21.71 | 22.03 | 207,619 | -0.22(-0.99%) |
Aug 18, 2021 | 21.95 | 22.97 | 21.95 | 22.25 | 194,913 | +0.47(+2.16%) |
Aug 17, 2021 | 25.15 | 25.15 | 21.27 | 21.78 | 184,701 | -1.11(-4.85%) |
Aug 16, 2021 | 20.67 | 23.11 | 20.67 | 22.89 | 150,901 | +2.22(+10.74%) |
Aug 13, 2021 | 23.37 | 24.14 | 20.28 | 20.67 | 279,349 | -2.67(-11.44%) |
Aug 12, 2021 | 25.62 | 26.01 | 23.20 | 23.34 | 455,512 | -2.55(-9.85%) |
Aug 11, 2021 | 27.00 | 28.46 | 25.44 | 25.89 | 179,725 | -0.93(-3.47%) |
Aug 10, 2021 | 26.42 | 27.75 | 26.31 | 26.82 | 232,978 | +0.79(+3.03%) |
Aug 09, 2021 | 26.21 | 26.87 | 25.66 | 26.03 | 89,660 | +0.54(+2.12%) |
Aug 06, 2021 | 24.78 | 25.98 | 23.90 | 25.49 | 230,137 | +0.55(+2.21%) |
Aug 05, 2021 | 25.66 | 26.50 | 24.25 | 24.94 | 375,984 | -0.60(-2.35%) |
Aug 04, 2021 | 27.08 | 28.39 | 25.50 | 25.54 | 458,942 | -1.00(-3.77%) |
Aug 03, 2021 | 24.37 | 26.65 | 24.15 | 26.54 | 232,184 | +2.63(+11.00%) |