Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.07 | 24.58 | 23.07 | 24.39 | 155,565 | +1.16(+4.99%) |
Oct 28, 2021 | 23.41 | 23.73 | 23.19 | 23.23 | 162,864 | +0.09(+0.39%) |
Oct 27, 2021 | 23.07 | 23.38 | 22.53 | 23.14 | 80,436 | -0.05(-0.22%) |
Oct 26, 2021 | 24.02 | 23.19 | 249,258 | -1.14(-4.69%) | ||
Oct 25, 2021 | 24.60 | 25.11 | 23.80 | 24.33 | 249,367 | -0.71(-2.84%) |
Oct 22, 2021 | 24.90 | 25.18 | 23.69 | 25.04 | 180,701 | +0.01(+0.04%) |
Oct 21, 2021 | 24.00 | 25.47 | 24.00 | 25.03 | 220,955 | +1.03(+4.29%) |
Oct 20, 2021 | 23.89 | 24.31 | 23.38 | 24.00 | 156,378 | +0.30(+1.27%) |
Oct 19, 2021 | 22.00 | 23.99 | 22.00 | 23.70 | 209,731 | +1.65(+7.48%) |
Oct 18, 2021 | 22.10 | 22.76 | 21.50 | 22.05 | 232,316 | -0.43(-1.91%) |
Oct 15, 2021 | 23.28 | 23.30 | 22.48 | 22.48 | 117,913 | -0.53(-2.30%) |
Oct 14, 2021 | 23.45 | 24.34 | 23.00 | 23.01 | 147,873 | -0.42(-1.79%) |
Oct 13, 2021 | 22.33 | 23.57 | 22.23 | 23.43 | 148,359 | +1.38(+6.26%) |
Oct 12, 2021 | 23.27 | 23.50 | 21.95 | 22.05 | 429,890 | -1.11(-4.79%) |
Oct 11, 2021 | 25.52 | 25.52 | 23.03 | 23.16 | 696,028 | -1.51(-6.12%) |
Oct 08, 2021 | 25.00 | 25.17 | 24.50 | 24.67 | 238,464 | -0.29(-1.16%) |
Oct 07, 2021 | 24.53 | 25.18 | 23.82 | 24.96 | 534,721 | +0.98(+4.09%) |
Oct 06, 2021 | 22.20 | 24.00 | 22.02 | 23.98 | 229,302 | +1.23(+5.41%) |
Oct 05, 2021 | 22.57 | 23.83 | 22.57 | 22.75 | 229,269 | +0.31(+1.38%) |
Oct 04, 2021 | 23.35 | 23.35 | 21.80 | 22.44 | 356,102 | -1.39(-5.83%) |
Oct 01, 2021 | 23.04 | 23.90 | 22.36 | 23.83 | 236,750 | +0.77(+3.34%) |
Sep 30, 2021 | 24.01 | 24.30 | 22.05 | 23.06 | 392,429 | -0.94(-3.92%) |
Sep 29, 2021 | 24.00 | 25.23 | 23.55 | 24.00 | 405,526 | +0.15(+0.63%) |
Sep 28, 2021 | 25.01 | 25.38 | 23.61 | 23.85 | 401,362 | -1.41(-5.58%) |
Sep 27, 2021 | 27.62 | 27.67 | 25.02 | 25.26 | 426,412 | -2.29(-8.31%) |
Sep 24, 2021 | 27.47 | 28.14 | 27.35 | 27.55 | 322,530 | -0.39(-1.40%) |
Sep 23, 2021 | 28.01 | 28.16 | 27.60 | 27.94 | 280,224 | +0.00(+0.00%) |
Sep 22, 2021 | 27.45 | 28.05 | 27.10 | 27.94 | 626,841 | +0.52(+1.90%) |
Sep 21, 2021 | 27.66 | 28.93 | 26.54 | 27.42 | 1,709,594 | +0.08(+0.29%) |
Sep 20, 2021 | 26.10 | 27.47 | 25.67 | 27.34 | 307,473 | +0.03(+0.11%) |
Sep 17, 2021 | 26.07 | 27.51 | 25.65 | 27.31 | 405,595 | +1.36(+5.24%) |
Sep 16, 2021 | 25.26 | 26.15 | 25.03 | 25.95 | 173,778 | +0.40(+1.57%) |
Sep 15, 2021 | 25.60 | 26.75 | 25.01 | 25.55 | 218,236 | +0.04(+0.16%) |
Sep 14, 2021 | 28.02 | 28.78 | 25.02 | 25.51 | 367,067 | -2.21(-7.97%) |
Sep 13, 2021 | 31.32 | 32.18 | 25.80 | 27.72 | 585,266 | -3.60(-11.49%) |
Sep 10, 2021 | 28.25 | 32.48 | 28.19 | 31.32 | 497,400 | +3.39(+12.14%) |
Sep 09, 2021 | 26.00 | 28.04 | 25.60 | 27.93 | 201,483 | +1.76(+6.73%) |
Sep 08, 2021 | 27.08 | 27.31 | 24.95 | 26.17 | 463,937 | -0.63(-2.35%) |
Sep 07, 2021 | 28.25 | 29.25 | 26.42 | 26.80 | 267,556 | -1.44(-5.10%) |
Sep 03, 2021 | 28.50 | 29.07 | 27.77 | 28.24 | 170,091 | +0.21(+0.75%) |
Sep 02, 2021 | 26.96 | 28.35 | 26.05 | 28.03 | 257,878 | +1.63(+6.17%) |
Sep 01, 2021 | 26.52 | 26.87 | 25.60 | 26.40 | 329,153 | -0.12(-0.45%) |
Aug 31, 2021 | 27.41 | 27.50 | 25.40 | 26.52 | 224,476 | -1.03(-3.74%) |
Aug 30, 2021 | 27.48 | 28.42 | 26.28 | 27.55 | 371,575 | +1.03(+3.88%) |
Aug 27, 2021 | 24.13 | 26.69 | 23.62 | 26.52 | 285,243 | +2.12(+8.69%) |
Aug 26, 2021 | 23.63 | 24.75 | 23.63 | 24.40 | 178,745 | +0.94(+4.01%) |
Aug 25, 2021 | 23.00 | 23.76 | 22.85 | 23.46 | 173,142 | +0.63(+2.76%) |
Aug 24, 2021 | 21.68 | 23.16 | 21.68 | 22.83 | 331,889 | +1.35(+6.28%) |
Aug 23, 2021 | 21.68 | 21.75 | 21.00 | 21.48 | 137,494 | +0.43(+2.04%) |
Aug 20, 2021 | 21.39 | 21.80 | 20.61 | 21.05 | 115,709 | -0.20(-0.94%) |
Aug 19, 2021 | 21.17 | 21.66 | 20.87 | 21.25 | 101,999 | -0.28(-1.30%) |
Aug 18, 2021 | 20.08 | 21.87 | 20.08 | 21.53 | 128,134 | +1.14(+5.59%) |
Aug 17, 2021 | 20.56 | 20.56 | 19.03 | 20.39 | 199,699 | -0.34(-1.64%) |
Aug 16, 2021 | 21.78 | 21.82 | 20.57 | 20.73 | 133,120 | -1.05(-4.82%) |
Aug 13, 2021 | 20.84 | 22.58 | 20.40 | 21.78 | 415,327 | +1.15(+5.57%) |
Aug 12, 2021 | 20.50 | 20.97 | 20.24 | 20.63 | 1,345,810 | +0.15(+0.73%) |
Aug 11, 2021 | 19.85 | 20.60 | 19.84 | 20.48 | 283,356 | +0.83(+4.22%) |
Aug 10, 2021 | 20.90 | 20.96 | 18.66 | 19.65 | 558,165 | -1.31(-6.25%) |
Aug 09, 2021 | 20.55 | 21.25 | 20.35 | 20.96 | 175,867 | +0.64(+3.15%) |
Aug 06, 2021 | 19.82 | 20.77 | 19.55 | 20.32 | 114,586 | +0.56(+2.83%) |
Aug 05, 2021 | 20.55 | 20.55 | 19.50 | 19.76 | 129,847 | -0.73(-3.56%) |
Aug 04, 2021 | 19.10 | 20.86 | 19.10 | 20.49 | 101,086 | +1.11(+5.73%) |
Aug 03, 2021 | 19.89 | 20.04 | 19.21 | 19.38 | 140,918 | -0.45(-2.27%) |