Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.72 | 18.71 | 17.72 | 18.62 | 1,058,332 | +0.88(+4.96%) |
Oct 28, 2021 | 17.16 | 17.79 | 17.11 | 17.74 | 745,491 | +0.54(+3.14%) |
Oct 27, 2021 | 17.61 | 17.77 | 17.18 | 17.20 | 746,349 | -0.46(-2.60%) |
Oct 26, 2021 | 18.26 | 17.64 | 17.66 | 921,677 | -0.56(-3.07%) | |
Oct 25, 2021 | 18.44 | 18.50 | 18.20 | 18.22 | 811,425 | -0.22(-1.19%) |
Oct 22, 2021 | 18.85 | 18.92 | 18.43 | 18.44 | 509,987 | -0.32(-1.71%) |
Oct 21, 2021 | 18.97 | 19.18 | 18.53 | 18.76 | 903,639 | -0.75(-3.84%) |
Oct 20, 2021 | 19.11 | 19.57 | 19.03 | 19.51 | 802,751 | +0.35(+1.83%) |
Oct 19, 2021 | 19.02 | 19.39 | 18.81 | 19.16 | 421,606 | +0.18(+0.95%) |
Oct 18, 2021 | 19.41 | 19.48 | 18.66 | 18.98 | 981,896 | -0.95(-4.77%) |
Oct 15, 2021 | 20.21 | 20.37 | 19.93 | 19.93 | 649,032 | -0.06(-0.30%) |
Oct 14, 2021 | 19.81 | 20.02 | 19.74 | 19.99 | 855,589 | +0.36(+1.83%) |
Oct 13, 2021 | 19.71 | 19.90 | 19.51 | 19.63 | 490,786 | +0.06(+0.31%) |
Oct 12, 2021 | 19.53 | 19.73 | 19.31 | 19.57 | 850,291 | +0.19(+0.98%) |
Oct 11, 2021 | 19.93 | 19.97 | 19.26 | 19.38 | 667,600 | -0.53(-2.66%) |
Oct 08, 2021 | 20.00 | 20.31 | 19.76 | 19.91 | 635,113 | -0.02(-0.10%) |
Oct 07, 2021 | 19.65 | 20.21 | 19.40 | 19.93 | 1,480,649 | +0.55(+2.84%) |
Oct 06, 2021 | 19.29 | 19.55 | 19.08 | 19.38 | 685,251 | -0.16(-0.82%) |
Oct 05, 2021 | 19.70 | 19.88 | 19.40 | 19.54 | 945,897 | -0.06(-0.31%) |
Oct 04, 2021 | 20.43 | 20.50 | 19.49 | 19.60 | 795,377 | -0.99(-4.81%) |
Oct 01, 2021 | 19.96 | 20.70 | 19.77 | 20.59 | 1,016,595 | +0.80(+4.04%) |
Sep 30, 2021 | 20.00 | 20.07 | 19.51 | 19.79 | 732,745 | -0.06(-0.30%) |
Sep 29, 2021 | 19.90 | 20.05 | 19.65 | 19.85 | 747,396 | -0.08(-0.40%) |
Sep 28, 2021 | 20.67 | 20.82 | 19.89 | 19.93 | 859,511 | -0.89(-4.27%) |
Sep 27, 2021 | 20.29 | 20.96 | 20.14 | 20.82 | 1,315,658 | +0.52(+2.56%) |
Sep 24, 2021 | 19.92 | 20.46 | 19.61 | 20.30 | 806,529 | +0.33(+1.65%) |
Sep 23, 2021 | 19.88 | 20.11 | 19.71 | 19.97 | 727,007 | +0.11(+0.55%) |
Sep 22, 2021 | 18.91 | 19.95 | 18.90 | 19.86 | 991,290 | +1.11(+5.92%) |
Sep 21, 2021 | 19.24 | 19.26 | 18.42 | 18.75 | 1,563,908 | -0.41(-2.14%) |
Sep 20, 2021 | 18.96 | 19.40 | 18.54 | 19.16 | 2,198,485 | -0.28(-1.44%) |
Sep 17, 2021 | 18.82 | 19.48 | 18.71 | 19.44 | 1,237,266 | +0.68(+3.62%) |
Sep 16, 2021 | 19.39 | 19.64 | 18.63 | 18.76 | 1,748,712 | -0.84(-4.29%) |
Sep 15, 2021 | 19.35 | 19.60 | 18.98 | 19.60 | 1,190,695 | +0.20(+1.03%) |
Sep 14, 2021 | 19.37 | 19.42 | 19.02 | 19.40 | 971,193 | +0.19(+0.99%) |
Sep 13, 2021 | 19.55 | 19.55 | 19.00 | 19.21 | 1,014,139 | -0.22(-1.13%) |
Sep 10, 2021 | 19.68 | 20.06 | 19.35 | 19.43 | 1,279,392 | -0.20(-1.02%) |
Sep 09, 2021 | 19.16 | 19.75 | 19.16 | 19.63 | 1,172,816 | +0.37(+1.92%) |
Sep 08, 2021 | 20.07 | 20.07 | 19.02 | 19.26 | 1,523,765 | -0.89(-4.42%) |
Sep 07, 2021 | 20.46 | 20.63 | 20.08 | 20.15 | 735,802 | -0.35(-1.71%) |
Sep 03, 2021 | 20.67 | 20.88 | 20.45 | 20.50 | 447,862 | -0.35(-1.68%) |
Sep 02, 2021 | 20.80 | 21.01 | 20.70 | 20.85 | 653,886 | +0.05(+0.24%) |
Sep 01, 2021 | 20.25 | 20.83 | 20.12 | 20.80 | 1,072,648 | +0.63(+3.12%) |
Aug 31, 2021 | 20.37 | 20.59 | 20.10 | 20.17 | 955,787 | -0.34(-1.66%) |
Aug 30, 2021 | 21.00 | 21.22 | 20.46 | 20.51 | 859,204 | -0.28(-1.35%) |
Aug 27, 2021 | 20.42 | 20.92 | 20.35 | 20.79 | 1,643,195 | +0.37(+1.81%) |
Aug 26, 2021 | 20.63 | 20.87 | 20.20 | 20.42 | 672,463 | -0.16(-0.78%) |
Aug 25, 2021 | 20.46 | 20.70 | 20.32 | 20.58 | 559,986 | +0.07(+0.34%) |
Aug 24, 2021 | 20.99 | 20.99 | 20.51 | 20.51 | 648,325 | -0.24(-1.16%) |
Aug 23, 2021 | 20.26 | 20.79 | 19.97 | 20.75 | 872,202 | +0.68(+3.39%) |
Aug 20, 2021 | 20.06 | 20.43 | 20.05 | 20.07 | 658,842 | -0.07(-0.35%) |
Aug 19, 2021 | 19.96 | 20.35 | 19.85 | 20.14 | 952,456 | -0.06(-0.30%) |
Aug 18, 2021 | 20.26 | 20.52 | 20.00 | 20.20 | 865,193 | -0.12(-0.59%) |
Aug 17, 2021 | 19.96 | 20.36 | 19.83 | 20.32 | 1,152,012 | +0.03(+0.15%) |
Aug 16, 2021 | 20.33 | 20.57 | 20.01 | 20.29 | 749,161 | -0.07(-0.34%) |
Aug 13, 2021 | 20.60 | 20.74 | 19.97 | 20.36 | 1,202,014 | -0.26(-1.26%) |
Aug 12, 2021 | 20.71 | 20.82 | 20.29 | 20.62 | 1,190,154 | -0.21(-1.01%) |
Aug 11, 2021 | 21.43 | 21.54 | 20.66 | 20.83 | 2,176,975 | -0.41(-1.93%) |
Aug 10, 2021 | 21.60 | 22.03 | 21.18 | 21.24 | 1,827,488 | -0.75(-3.41%) |
Aug 09, 2021 | 21.80 | 22.61 | 21.39 | 21.99 | 2,523,136 | -0.75(-3.30%) |
Aug 06, 2021 | 23.39 | 23.82 | 22.54 | 22.74 | 1,491,808 | -0.61(-2.61%) |
Aug 05, 2021 | 23.39 | 23.98 | 23.24 | 23.35 | 1,059,199 | +0.07(+0.30%) |
Aug 04, 2021 | 23.65 | 24.13 | 23.25 | 23.28 | 755,811 | -0.71(-2.96%) |
Aug 03, 2021 | 23.97 | 24.06 | 23.70 | 23.99 | 762,452 | -0.11(-0.46%) |