Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.40 | 19.60 | 18.80 | 19.20 | 50,388 | -0.50(-2.54%) |
Oct 28, 2021 | 19.00 | 19.80 | 18.80 | 19.70 | 42,816 | +0.70(+3.68%) |
Oct 27, 2021 | 18.60 | 19.10 | 18.50 | 19.00 | 49,344 | +0.10(+0.53%) |
Oct 26, 2021 | 19.10 | 18.90 | 60,269 | -0.20(-1.05%) | ||
Oct 25, 2021 | 19.10 | 19.40 | 18.50 | 19.10 | 86,694 | +0.20(+1.06%) |
Oct 22, 2021 | 20.20 | 20.35 | 18.50 | 18.90 | 167,448 | -1.50(-7.35%) |
Oct 21, 2021 | 20.70 | 20.85 | 20.10 | 20.40 | 67,619 | -0.40(-1.92%) |
Oct 20, 2021 | 21.00 | 21.70 | 20.70 | 20.80 | 55,818 | -0.10(-0.48%) |
Oct 19, 2021 | 21.20 | 21.20 | 20.60 | 20.90 | 83,917 | -0.30(-1.42%) |
Oct 18, 2021 | 22.30 | 22.30 | 20.75 | 21.20 | 80,577 | -0.60(-2.75%) |
Oct 15, 2021 | 21.00 | 22.20 | 20.90 | 21.80 | 102,700 | +0.80(+3.81%) |
Oct 14, 2021 | 22.00 | 22.00 | 20.90 | 21.00 | 57,488 | -0.50(-2.33%) |
Oct 13, 2021 | 21.10 | 21.90 | 20.40 | 21.50 | 117,509 | +1.10(+5.39%) |
Oct 12, 2021 | 20.20 | 20.60 | 20.00 | 20.40 | 77,939 | +0.20(+0.99%) |
Oct 11, 2021 | 20.60 | 21.20 | 20.00 | 20.20 | 326,603 | -0.30(-1.46%) |
Oct 08, 2021 | 20.70 | 21.10 | 20.10 | 20.50 | 51,772 | -0.20(-0.97%) |
Oct 07, 2021 | 21.40 | 21.50 | 20.60 | 20.70 | 77,449 | -0.10(-0.48%) |
Oct 06, 2021 | 20.30 | 21.00 | 20.25 | 20.80 | 550,467 | +0.20(+0.97%) |
Oct 05, 2021 | 21.30 | 21.60 | 20.40 | 20.60 | 111,057 | -0.40(-1.90%) |
Oct 04, 2021 | 22.00 | 22.20 | 20.70 | 21.00 | 130,629 | -1.30(-5.83%) |
Oct 01, 2021 | 23.10 | 23.70 | 22.10 | 22.30 | 94,107 | -0.70(-3.04%) |
Sep 30, 2021 | 22.40 | 23.10 | 22.10 | 23.00 | 117,166 | +0.60(+2.68%) |
Sep 29, 2021 | 23.50 | 23.80 | 22.20 | 22.40 | 148,959 | -1.10(-4.68%) |
Sep 28, 2021 | 24.80 | 24.80 | 23.20 | 23.50 | 134,051 | -1.40(-5.62%) |
Sep 27, 2021 | 25.00 | 25.20 | 24.40 | 24.90 | 234,178 | +0.20(+0.81%) |
Sep 24, 2021 | 25.20 | 25.30 | 24.50 | 24.70 | 137,319 | -1.10(-4.26%) |
Sep 23, 2021 | 25.20 | 27.00 | 25.00 | 25.80 | 232,832 | +1.75(+7.28%) |
Sep 22, 2021 | 24.80 | 25.20 | 23.80 | 24.05 | 149,825 | -0.75(-3.02%) |
Sep 21, 2021 | 25.20 | 25.40 | 24.60 | 24.80 | 42,705 | -0.20(-0.80%) |
Sep 20, 2021 | 27.70 | 27.70 | 25.00 | 25.00 | 92,567 | -3.20(-11.35%) |
Sep 17, 2021 | 29.20 | 29.30 | 28.20 | 28.20 | 56,307 | -0.80(-2.76%) |
Sep 16, 2021 | 29.30 | 29.30 | 28.80 | 29.00 | 29,902 | +0.00(+0.00%) |
Sep 15, 2021 | 28.90 | 29.60 | 28.80 | 29.00 | 72,370 | +0.00(+0.00%) |
Sep 14, 2021 | 29.40 | 29.70 | 28.75 | 29.00 | 106,442 | +0.10(+0.35%) |
Sep 13, 2021 | 28.90 | 29.40 | 28.00 | 28.90 | 37,692 | +0.30(+1.05%) |
Sep 10, 2021 | 29.70 | 29.90 | 28.40 | 28.60 | 24,067 | -0.30(-1.04%) |
Sep 09, 2021 | 28.80 | 30.70 | 28.73 | 28.90 | 67,097 | -0.10(-0.34%) |
Sep 08, 2021 | 29.90 | 30.39 | 28.00 | 29.00 | 58,469 | -0.30(-1.02%) |
Sep 07, 2021 | 30.30 | 30.50 | 28.90 | 29.30 | 78,723 | +0.00(+0.00%) |
Sep 03, 2021 | 30.90 | 30.90 | 28.80 | 29.30 | 103,741 | -1.60(-5.18%) |
Sep 02, 2021 | 31.10 | 31.80 | 30.10 | 30.90 | 105,036 | +0.00(+0.00%) |
Sep 01, 2021 | 28.00 | 31.30 | 27.60 | 30.90 | 106,137 | +3.30(+11.96%) |
Aug 31, 2021 | 27.20 | 28.20 | 27.00 | 27.60 | 53,960 | +0.80(+2.99%) |
Aug 30, 2021 | 28.70 | 28.80 | 26.70 | 26.80 | 71,512 | -1.80(-6.29%) |
Aug 27, 2021 | 26.70 | 28.90 | 26.40 | 28.60 | 78,955 | +2.30(+8.75%) |
Aug 26, 2021 | 27.70 | 28.15 | 26.20 | 26.30 | 65,676 | -1.40(-5.05%) |
Aug 25, 2021 | 28.00 | 28.10 | 27.20 | 27.70 | 34,227 | -0.30(-1.07%) |
Aug 24, 2021 | 27.50 | 28.30 | 26.30 | 28.00 | 47,552 | +0.80(+2.94%) |
Aug 23, 2021 | 24.50 | 27.40 | 24.40 | 27.20 | 54,908 | +2.60(+10.57%) |
Aug 20, 2021 | 24.00 | 25.10 | 23.20 | 24.60 | 44,221 | +0.40(+1.65%) |
Aug 19, 2021 | 25.20 | 25.20 | 24.20 | 24.20 | 66,815 | -1.50(-5.84%) |
Aug 18, 2021 | 25.90 | 26.20 | 24.60 | 25.70 | 59,938 | -0.70(-2.65%) |
Aug 17, 2021 | 26.50 | 26.85 | 25.87 | 26.40 | 39,530 | -0.50(-1.86%) |
Aug 16, 2021 | 28.10 | 28.10 | 26.80 | 26.90 | 45,075 | -1.00(-3.58%) |
Aug 13, 2021 | 28.40 | 28.60 | 27.53 | 27.90 | 30,024 | -0.40(-1.41%) |
Aug 12, 2021 | 28.20 | 28.69 | 27.30 | 28.30 | 53,163 | -0.20(-0.70%) |
Aug 11, 2021 | 28.80 | 28.80 | 28.00 | 28.50 | 35,082 | -0.20(-0.70%) |
Aug 10, 2021 | 30.00 | 30.30 | 28.50 | 28.70 | 49,141 | -1.30(-4.33%) |
Aug 09, 2021 | 29.40 | 30.50 | 29.30 | 30.00 | 39,045 | +0.30(+1.01%) |
Aug 06, 2021 | 30.20 | 30.40 | 29.10 | 29.70 | 47,520 | -0.20(-0.67%) |
Aug 05, 2021 | 29.50 | 30.50 | 28.50 | 29.90 | 98,797 | +0.90(+3.10%) |
Aug 04, 2021 | 28.00 | 31.20 | 27.90 | 29.00 | 102,137 | +1.10(+3.94%) |
Aug 03, 2021 | 29.10 | 29.20 | 27.90 | 27.90 | 45,184 | -0.60(-2.11%) |