Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.17 | 20.34 | 19.95 | 20.32 | 314,231 | +0.15(+0.74%) |
Oct 28, 2021 | 19.87 | 20.21 | 19.87 | 20.17 | 266,130 | +0.40(+2.02%) |
Oct 27, 2021 | 19.58 | 20.01 | 19.40 | 19.77 | 250,651 | +0.20(+1.02%) |
Oct 26, 2021 | 19.80 | 19.57 | 271,799 | -0.18(-0.91%) | ||
Oct 25, 2021 | 19.16 | 19.75 | 19.03 | 19.75 | 490,541 | +0.55(+2.86%) |
Oct 22, 2021 | 18.85 | 19.28 | 18.62 | 19.20 | 352,207 | +0.35(+1.86%) |
Oct 21, 2021 | 19.52 | 19.80 | 18.50 | 18.85 | 2,981,130 | -0.73(-3.73%) |
Oct 20, 2021 | 19.51 | 19.61 | 19.18 | 19.58 | 263,457 | +0.07(+0.36%) |
Oct 19, 2021 | 20.18 | 20.25 | 19.40 | 19.51 | 355,938 | -0.52(-2.60%) |
Oct 18, 2021 | 19.81 | 20.07 | 19.56 | 20.03 | 265,566 | +0.09(+0.45%) |
Oct 15, 2021 | 19.88 | 20.35 | 19.64 | 19.94 | 492,207 | +0.43(+2.20%) |
Oct 14, 2021 | 19.21 | 19.54 | 19.14 | 19.51 | 347,129 | +0.41(+2.15%) |
Oct 13, 2021 | 19.07 | 19.20 | 18.92 | 19.10 | 161,914 | +0.08(+0.42%) |
Oct 12, 2021 | 18.87 | 19.15 | 18.87 | 19.02 | 172,417 | +0.12(+0.63%) |
Oct 11, 2021 | 19.36 | 19.45 | 18.89 | 18.90 | 238,737 | -0.49(-2.53%) |
Oct 08, 2021 | 19.63 | 19.69 | 19.38 | 19.39 | 110,239 | -0.30(-1.52%) |
Oct 07, 2021 | 19.55 | 20.03 | 19.55 | 19.69 | 200,087 | +0.21(+1.08%) |
Oct 06, 2021 | 19.16 | 19.50 | 19.11 | 19.48 | 226,699 | +0.05(+0.26%) |
Oct 05, 2021 | 19.32 | 19.62 | 19.19 | 19.43 | 226,212 | +0.09(+0.47%) |
Oct 04, 2021 | 19.55 | 19.55 | 19.01 | 19.34 | 234,758 | -0.19(-0.97%) |
Oct 01, 2021 | 19.27 | 19.69 | 18.96 | 19.53 | 332,053 | +0.50(+2.63%) |
Sep 30, 2021 | 19.41 | 19.46 | 18.95 | 19.03 | 440,318 | -0.18(-0.94%) |
Sep 29, 2021 | 19.90 | 19.97 | 19.07 | 19.21 | 203,100 | -0.52(-2.64%) |
Sep 28, 2021 | 20.40 | 20.40 | 19.53 | 19.73 | 280,600 | -0.71(-3.47%) |
Sep 27, 2021 | 20.28 | 20.50 | 20.26 | 20.44 | 410,452 | +0.30(+1.49%) |
Sep 24, 2021 | 20.28 | 20.40 | 20.00 | 20.14 | 227,855 | -0.37(-1.80%) |
Sep 23, 2021 | 19.91 | 20.75 | 19.83 | 20.51 | 264,155 | +0.74(+3.74%) |
Sep 22, 2021 | 19.41 | 19.95 | 19.41 | 19.77 | 234,519 | +0.42(+2.17%) |
Sep 21, 2021 | 19.46 | 19.50 | 18.82 | 19.35 | 236,333 | +0.11(+0.57%) |
Sep 20, 2021 | 18.95 | 19.35 | 18.83 | 19.24 | 332,551 | -0.23(-1.18%) |
Sep 17, 2021 | 19.49 | 19.50 | 18.63 | 19.47 | 1,008,128 | -0.05(-0.26%) |
Sep 16, 2021 | 20.38 | 20.42 | 19.21 | 19.52 | 435,301 | -0.95(-4.64%) |
Sep 15, 2021 | 20.76 | 20.90 | 20.36 | 20.47 | 416,864 | -0.34(-1.63%) |
Sep 14, 2021 | 21.65 | 21.69 | 20.71 | 20.81 | 203,995 | -0.66(-3.07%) |
Sep 13, 2021 | 21.71 | 21.87 | 21.36 | 21.47 | 224,858 | -0.10(-0.46%) |
Sep 10, 2021 | 21.63 | 22.02 | 21.48 | 21.57 | 229,653 | +0.10(+0.47%) |
Sep 09, 2021 | 21.71 | 21.84 | 21.25 | 21.47 | 324,700 | -0.21(-0.97%) |
Sep 08, 2021 | 22.18 | 22.50 | 21.59 | 21.68 | 320,208 | -0.65(-2.91%) |
Sep 07, 2021 | 23.00 | 23.19 | 22.03 | 22.33 | 489,139 | -0.70(-3.04%) |
Sep 03, 2021 | 22.53 | 23.11 | 22.36 | 23.03 | 519,613 | +0.53(+2.36%) |
Sep 02, 2021 | 22.19 | 22.56 | 21.52 | 22.50 | 496,856 | +0.50(+2.27%) |
Sep 01, 2021 | 20.63 | 22.09 | 20.60 | 22.00 | 1,075,136 | +1.57(+7.68%) |
Aug 31, 2021 | 20.09 | 20.48 | 19.60 | 20.43 | 271,042 | +0.35(+1.74%) |
Aug 30, 2021 | 20.15 | 20.17 | 19.75 | 20.08 | 142,994 | +0.00(+0.00%) |
Aug 27, 2021 | 19.81 | 20.32 | 19.72 | 20.08 | 175,942 | +0.40(+2.03%) |
Aug 26, 2021 | 19.34 | 19.90 | 19.29 | 19.68 | 321,206 | +0.22(+1.13%) |
Aug 25, 2021 | 19.54 | 19.75 | 19.37 | 19.46 | 93,668 | -0.06(-0.31%) |
Aug 24, 2021 | 19.43 | 19.72 | 19.36 | 19.52 | 122,731 | +0.09(+0.46%) |
Aug 23, 2021 | 19.14 | 19.49 | 19.09 | 19.43 | 128,067 | +0.48(+2.53%) |
Aug 20, 2021 | 18.52 | 19.08 | 18.26 | 18.95 | 351,085 | +0.36(+1.94%) |
Aug 19, 2021 | 18.45 | 18.79 | 18.43 | 18.59 | 218,012 | -0.24(-1.27%) |
Aug 18, 2021 | 18.65 | 19.20 | 18.40 | 18.83 | 196,503 | +0.09(+0.48%) |
Aug 17, 2021 | 19.09 | 19.09 | 18.56 | 18.74 | 275,044 | -0.19(-1.00%) |
Aug 16, 2021 | 18.86 | 19.05 | 18.47 | 18.93 | 252,256 | -0.15(-0.79%) |
Aug 13, 2021 | 19.45 | 19.61 | 18.99 | 19.08 | 234,211 | -0.43(-2.20%) |
Aug 12, 2021 | 19.40 | 19.54 | 19.03 | 19.51 | 208,774 | +0.17(+0.88%) |
Aug 11, 2021 | 19.04 | 19.38 | 18.76 | 19.34 | 239,053 | +0.33(+1.74%) |
Aug 10, 2021 | 19.16 | 19.16 | 18.93 | 19.01 | 495,221 | -0.09(-0.47%) |
Aug 09, 2021 | 19.04 | 19.47 | 18.77 | 19.10 | 326,128 | -0.08(-0.42%) |
Aug 06, 2021 | 17.94 | 20.45 | 17.94 | 19.18 | 613,811 | -0.92(-4.58%) |
Aug 05, 2021 | 19.70 | 20.31 | 19.62 | 20.10 | 232,796 | +0.51(+2.60%) |
Aug 04, 2021 | 20.21 | 20.24 | 19.46 | 19.59 | 244,554 | -0.88(-4.30%) |
Aug 03, 2021 | 20.14 | 20.57 | 19.59 | 20.47 | 247,052 | +0.48(+2.40%) |