Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.02 | 25.17 | 24.09 | 24.13 | 246,976 | -1.04(-4.13%) |
Oct 28, 2021 | 23.46 | 25.95 | 23.36 | 25.17 | 776,974 | +3.04(+13.74%) |
Oct 27, 2021 | 22.53 | 22.83 | 22.02 | 22.13 | 169,826 | -0.36(-1.60%) |
Oct 26, 2021 | 23.45 | 22.49 | 274,406 | -0.77(-3.31%) | ||
Oct 25, 2021 | 22.19 | 23.30 | 22.08 | 23.26 | 260,830 | +1.09(+4.92%) |
Oct 22, 2021 | 22.58 | 21.85 | 22.17 | 213,211 | -0.52(-2.29%) | |
Oct 21, 2021 | 22.38 | 23.14 | 22.33 | 22.69 | 163,302 | +0.45(+2.02%) |
Oct 20, 2021 | 23.13 | 23.33 | 22.20 | 22.24 | 204,545 | +0.15(+0.68%) |
Oct 19, 2021 | 20.81 | 22.14 | 20.55 | 22.09 | 236,796 | +1.54(+7.49%) |
Oct 18, 2021 | 20.58 | 20.89 | 20.34 | 20.55 | 95,911 | -0.18(-0.87%) |
Oct 15, 2021 | 21.02 | 21.02 | 20.30 | 20.73 | 168,351 | -0.04(-0.19%) |
Oct 14, 2021 | 20.65 | 21.11 | 20.27 | 20.77 | 286,090 | +0.46(+2.26%) |
Oct 13, 2021 | 19.88 | 20.54 | 19.84 | 20.31 | 159,162 | +0.68(+3.46%) |
Oct 12, 2021 | 19.45 | 19.97 | 19.30 | 19.63 | 118,068 | +0.28(+1.45%) |
Oct 11, 2021 | 19.35 | 19.77 | 19.15 | 19.35 | 143,083 | -0.08(-0.41%) |
Oct 08, 2021 | 20.00 | 20.22 | 19.38 | 19.43 | 155,178 | -0.37(-1.87%) |
Oct 07, 2021 | 19.69 | 20.30 | 19.60 | 19.80 | 191,125 | +0.53(+2.75%) |
Oct 06, 2021 | 18.82 | 19.50 | 18.72 | 19.27 | 143,947 | +0.13(+0.68%) |
Oct 05, 2021 | 19.03 | 19.62 | 18.86 | 19.14 | 298,273 | +0.21(+1.11%) |
Oct 04, 2021 | 19.67 | 19.72 | 18.50 | 18.93 | 343,246 | -0.74(-3.76%) |
Oct 01, 2021 | 20.30 | 20.30 | 19.40 | 19.67 | 266,161 | -0.43(-2.14%) |
Sep 30, 2021 | 19.90 | 20.55 | 19.88 | 20.10 | 226,326 | +0.40(+2.03%) |
Sep 29, 2021 | 20.20 | 20.31 | 19.70 | 19.70 | 276,587 | -0.33(-1.65%) |
Sep 28, 2021 | 20.77 | 20.96 | 20.00 | 20.03 | 282,122 | -1.22(-5.74%) |
Sep 27, 2021 | 21.54 | 21.75 | 20.55 | 21.25 | 177,864 | -0.35(-1.62%) |
Sep 24, 2021 | 22.00 | 22.16 | 21.18 | 21.60 | 270,705 | -0.64(-2.88%) |
Sep 23, 2021 | 22.21 | 22.45 | 21.76 | 22.24 | 161,077 | +0.35(+1.60%) |
Sep 22, 2021 | 21.56 | 22.22 | 21.40 | 21.89 | 207,759 | +0.58(+2.72%) |
Sep 21, 2021 | 21.62 | 21.98 | 21.21 | 21.31 | 186,491 | -0.13(-0.61%) |
Sep 20, 2021 | 22.74 | 22.94 | 21.00 | 21.44 | 383,387 | -2.33(-9.80%) |
Sep 17, 2021 | 23.55 | 24.89 | 23.41 | 23.77 | 1,140,492 | +0.43(+1.84%) |
Sep 16, 2021 | 22.98 | 23.61 | 22.53 | 23.34 | 162,834 | +0.39(+1.70%) |
Sep 15, 2021 | 22.85 | 23.26 | 22.42 | 22.95 | 190,776 | +0.14(+0.61%) |
Sep 14, 2021 | 22.90 | 23.60 | 22.56 | 22.81 | 173,906 | +0.20(+0.88%) |
Sep 13, 2021 | 23.45 | 23.45 | 22.15 | 22.61 | 198,631 | -0.85(-3.62%) |
Sep 10, 2021 | 24.52 | 25.00 | 23.38 | 23.46 | 253,027 | -0.94(-3.85%) |
Sep 09, 2021 | 23.01 | 24.58 | 22.80 | 24.40 | 254,586 | +1.32(+5.72%) |
Sep 08, 2021 | 24.73 | 24.95 | 22.83 | 23.08 | 202,759 | -1.61(-6.52%) |
Sep 07, 2021 | 24.39 | 24.96 | 24.00 | 24.69 | 228,877 | +0.47(+1.94%) |
Sep 03, 2021 | 24.35 | 24.37 | 23.58 | 24.22 | 273,862 | +0.25(+1.04%) |
Sep 02, 2021 | 23.43 | 24.50 | 23.26 | 23.97 | 653,401 | +1.06(+4.63%) |
Sep 01, 2021 | 22.08 | 22.94 | 22.02 | 22.91 | 354,310 | +0.85(+3.85%) |
Aug 31, 2021 | 21.55 | 22.30 | 21.14 | 22.06 | 177,496 | +0.71(+3.33%) |
Aug 30, 2021 | 21.60 | 21.60 | 20.76 | 21.35 | 214,239 | -0.07(-0.33%) |
Aug 27, 2021 | 21.00 | 21.63 | 20.80 | 21.42 | 251,688 | +0.56(+2.68%) |
Aug 26, 2021 | 21.47 | 21.99 | 20.59 | 20.86 | 276,486 | -0.68(-3.16%) |
Aug 25, 2021 | 22.00 | 22.05 | 20.92 | 21.54 | 293,072 | -0.51(-2.31%) |
Aug 24, 2021 | 22.21 | 22.29 | 21.59 | 22.05 | 397,330 | +1.15(+5.50%) |
Aug 23, 2021 | 20.87 | 21.45 | 19.35 | 20.90 | 607,111 | +0.65(+3.21%) |
Aug 20, 2021 | 19.83 | 20.59 | 19.75 | 20.25 | 255,554 | +0.48(+2.43%) |
Aug 19, 2021 | 20.08 | 20.28 | 19.52 | 19.77 | 244,353 | -0.48(-2.37%) |
Aug 18, 2021 | 20.50 | 20.84 | 19.90 | 20.25 | 179,914 | +0.02(+0.10%) |
Aug 17, 2021 | 20.24 | 20.57 | 19.65 | 20.23 | 265,719 | +0.03(+0.15%) |
Aug 16, 2021 | 21.06 | 21.06 | 20.07 | 20.20 | 292,861 | -0.92(-4.36%) |
Aug 13, 2021 | 22.53 | 22.53 | 21.11 | 21.12 | 223,514 | -1.32(-5.88%) |
Aug 12, 2021 | 22.46 | 22.60 | 21.64 | 22.44 | 141,610 | -0.02(-0.09%) |
Aug 11, 2021 | 22.99 | 24.40 | 21.68 | 22.46 | 306,627 | -0.23(-1.01%) |
Aug 10, 2021 | 23.00 | 24.00 | 22.44 | 22.69 | 465,496 | +0.17(+0.75%) |
Aug 09, 2021 | 22.15 | 22.82 | 21.68 | 22.52 | 181,286 | +0.70(+3.21%) |
Aug 06, 2021 | 22.53 | 22.71 | 21.57 | 21.82 | 224,964 | -0.69(-3.07%) |
Aug 05, 2021 | 22.12 | 22.98 | 22.00 | 22.51 | 319,002 | +0.45(+2.04%) |
Aug 04, 2021 | 21.71 | 22.50 | 21.50 | 22.06 | 202,319 | +0.43(+1.99%) |
Aug 03, 2021 | 22.44 | 22.54 | 21.15 | 21.63 | 228,314 | -0.73(-3.26%) |