Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.70 | 25.90 | 24.60 | 25.21 | 476,464 | -0.26(-1.01%) |
Oct 28, 2021 | 26.25 | 26.44 | 25.34 | 25.47 | 492,015 | -0.60(-2.29%) |
Oct 27, 2021 | 27.13 | 27.97 | 25.68 | 26.06 | 569,001 | -1.68(-6.05%) |
Oct 26, 2021 | 27.83 | 27.74 | 401,822 | -0.02(-0.07%) | ||
Oct 25, 2021 | 27.79 | 28.78 | 27.67 | 27.76 | 535,803 | +0.31(+1.14%) |
Oct 22, 2021 | 27.38 | 27.97 | 26.89 | 27.44 | 379,243 | +0.02(+0.07%) |
Oct 21, 2021 | 27.65 | 27.92 | 26.30 | 27.43 | 761,823 | -0.89(-3.14%) |
Oct 20, 2021 | 28.24 | 28.56 | 27.11 | 28.32 | 1,106,452 | -0.27(-0.96%) |
Oct 19, 2021 | 32.90 | 33.03 | 28.42 | 28.59 | 1,483,210 | -4.12(-12.61%) |
Oct 18, 2021 | 30.23 | 33.20 | 30.15 | 32.71 | 1,564,632 | +2.79(+9.31%) |
Oct 15, 2021 | 30.50 | 31.16 | 29.85 | 29.93 | 513,424 | +0.51(+1.74%) |
Oct 14, 2021 | 31.31 | 31.66 | 29.33 | 29.41 | 477,677 | -1.32(-4.29%) |
Oct 13, 2021 | 29.51 | 30.87 | 29.02 | 30.73 | 457,221 | +0.75(+2.51%) |
Oct 12, 2021 | 30.82 | 31.26 | 29.63 | 29.98 | 598,241 | -1.15(-3.71%) |
Oct 11, 2021 | 31.96 | 32.86 | 30.87 | 31.14 | 716,271 | +0.03(+0.09%) |
Oct 08, 2021 | 31.24 | 32.28 | 30.73 | 31.11 | 937,710 | +0.05(+0.18%) |
Oct 07, 2021 | 30.08 | 31.45 | 29.87 | 31.06 | 847,807 | +1.00(+3.32%) |
Oct 06, 2021 | 29.42 | 30.51 | 28.27 | 30.06 | 874,805 | -0.27(-0.91%) |
Oct 05, 2021 | 30.60 | 31.27 | 28.64 | 30.33 | 1,610,841 | +0.92(+3.12%) |
Oct 04, 2021 | 26.99 | 29.41 | 26.89 | 29.41 | 1,372,102 | +3.48(+13.43%) |
Oct 01, 2021 | 24.09 | 26.41 | 24.09 | 25.93 | 1,070,686 | +2.09(+8.76%) |
Sep 30, 2021 | 22.90 | 24.07 | 22.90 | 23.84 | 463,298 | +1.14(+5.00%) |
Sep 29, 2021 | 23.83 | 23.83 | 21.81 | 22.71 | 766,427 | -1.05(-4.43%) |
Sep 28, 2021 | 23.82 | 24.16 | 23.12 | 23.76 | 501,286 | +0.25(+1.05%) |
Sep 27, 2021 | 23.09 | 24.44 | 23.09 | 23.51 | 605,042 | +0.96(+4.27%) |
Sep 24, 2021 | 22.61 | 23.27 | 22.36 | 22.55 | 329,734 | -0.54(-2.34%) |
Sep 23, 2021 | 22.44 | 23.40 | 22.44 | 23.09 | 378,741 | +0.64(+2.86%) |
Sep 22, 2021 | 22.11 | 23.12 | 22.11 | 22.45 | 350,133 | +0.82(+3.77%) |
Sep 21, 2021 | 21.96 | 22.29 | 20.88 | 21.64 | 349,698 | -0.15(-0.67%) |
Sep 20, 2021 | 21.05 | 21.91 | 20.87 | 21.78 | 416,878 | -0.41(-1.86%) |
Sep 17, 2021 | 23.31 | 23.58 | 21.79 | 22.19 | 1,627,548 | -1.14(-4.87%) |
Sep 16, 2021 | 24.19 | 24.19 | 22.83 | 23.33 | 399,398 | -1.07(-4.39%) |
Sep 15, 2021 | 24.45 | 25.66 | 24.26 | 24.40 | 438,672 | +0.37(+1.52%) |
Sep 14, 2021 | 25.24 | 25.24 | 24.05 | 24.04 | 336,292 | -0.98(-3.92%) |
Sep 13, 2021 | 25.76 | 25.90 | 24.81 | 25.02 | 656,329 | -0.40(-1.59%) |
Sep 10, 2021 | 23.74 | 25.82 | 23.40 | 25.42 | 624,728 | +2.12(+9.08%) |
Sep 09, 2021 | 23.09 | 23.61 | 22.55 | 23.30 | 479,121 | +0.08(+0.36%) |
Sep 08, 2021 | 23.50 | 23.87 | 23.04 | 23.22 | 457,300 | -0.48(-2.01%) |
Sep 07, 2021 | 22.39 | 23.95 | 22.36 | 23.70 | 848,396 | +1.35(+6.03%) |
Sep 03, 2021 | 22.39 | 22.84 | 22.14 | 22.35 | 321,605 | -0.06(-0.29%) |
Sep 02, 2021 | 21.44 | 22.68 | 21.37 | 22.41 | 571,992 | +1.18(+5.57%) |
Sep 01, 2021 | 20.93 | 21.23 | 20.32 | 21.23 | 440,245 | +0.31(+1.49%) |
Aug 31, 2021 | 20.42 | 21.01 | 20.32 | 20.92 | 210,455 | +0.51(+2.51%) |
Aug 30, 2021 | 21.32 | 21.36 | 20.03 | 20.41 | 386,465 | -0.80(-3.76%) |
Aug 27, 2021 | 20.27 | 21.51 | 20.27 | 21.20 | 356,851 | +1.20(+6.00%) |
Aug 26, 2021 | 19.89 | 20.29 | 19.78 | 20.00 | 455,906 | -0.29(-1.45%) |
Aug 25, 2021 | 19.80 | 20.47 | 19.52 | 20.30 | 369,055 | +0.47(+2.36%) |
Aug 24, 2021 | 19.66 | 20.16 | 19.62 | 19.83 | 293,816 | +0.28(+1.45%) |
Aug 23, 2021 | 18.98 | 20.24 | 18.98 | 19.55 | 300,260 | +0.96(+5.18%) |
Aug 20, 2021 | 18.13 | 18.82 | 17.96 | 18.58 | 322,233 | +0.23(+1.25%) |
Aug 19, 2021 | 18.74 | 18.74 | 17.56 | 18.35 | 548,014 | -0.88(-4.57%) |
Aug 18, 2021 | 19.79 | 20.21 | 19.20 | 19.23 | 383,600 | -0.56(-2.82%) |
Aug 17, 2021 | 20.59 | 21.08 | 19.58 | 19.79 | 225,232 | -0.98(-4.72%) |
Aug 16, 2021 | 20.18 | 20.96 | 19.88 | 20.77 | 287,818 | +0.23(+1.12%) |
Aug 13, 2021 | 21.00 | 21.00 | 20.06 | 20.54 | 259,338 | -0.50(-2.39%) |
Aug 12, 2021 | 21.18 | 21.24 | 20.33 | 21.05 | 354,283 | -0.24(-1.12%) |
Aug 11, 2021 | 21.20 | 21.49 | 20.37 | 21.29 | 363,616 | +0.03(+0.13%) |
Aug 10, 2021 | 20.76 | 21.53 | 20.39 | 21.26 | 432,944 | +0.94(+4.65%) |
Aug 09, 2021 | 20.26 | 20.73 | 19.80 | 20.32 | 401,478 | -0.16(-0.81%) |
Aug 06, 2021 | 20.05 | 20.65 | 19.66 | 20.48 | 357,090 | +1.08(+5.57%) |
Aug 05, 2021 | 19.17 | 20.41 | 19.17 | 19.40 | 465,205 | +0.73(+3.93%) |
Aug 04, 2021 | 18.67 | 19.70 | 18.34 | 18.67 | 345,286 | -0.28(-1.50%) |
Aug 03, 2021 | 19.34 | 19.50 | 17.54 | 18.95 | 601,339 | -0.06(-0.34%) |