Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.28 | 16.28 | 15.24 | 16.08 | 7,780 | -0.16(-0.99%) |
Oct 28, 2021 | 14.76 | 17.00 | 14.76 | 16.24 | 26,769 | +0.96(+6.28%) |
Oct 27, 2021 | 15.88 | 16.34 | 14.60 | 15.28 | 25,550 | -0.64(-4.02%) |
Oct 26, 2021 | 15.56 | 15.92 | 13,683 | +0.64(+4.19%) | ||
Oct 25, 2021 | 16.80 | 16.80 | 15.16 | 15.28 | 21,265 | -0.56(-3.54%) |
Oct 22, 2021 | 17.16 | 17.24 | 15.84 | 15.84 | 9,914 | -0.52(-3.18%) |
Oct 21, 2021 | 18.12 | 18.28 | 15.64 | 16.36 | 35,716 | -1.76(-9.71%) |
Oct 20, 2021 | 17.72 | 18.88 | 17.48 | 18.12 | 6,554 | +0.16(+0.89%) |
Oct 19, 2021 | 16.47 | 18.64 | 16.47 | 17.96 | 12,195 | +1.44(+8.72%) |
Oct 18, 2021 | 16.72 | 17.44 | 16.40 | 16.52 | 6,210 | -0.44(-2.59%) |
Oct 15, 2021 | 17.48 | 17.48 | 16.52 | 16.96 | 14,198 | -0.52(-2.97%) |
Oct 14, 2021 | 18.20 | 18.20 | 16.76 | 17.48 | 23,037 | -0.40(-2.24%) |
Oct 13, 2021 | 19.04 | 19.16 | 17.76 | 17.88 | 12,036 | -0.96(-5.10%) |
Oct 12, 2021 | 18.08 | 19.12 | 17.80 | 18.84 | 24,197 | +0.52(+2.84%) |
Oct 11, 2021 | 18.16 | 18.72 | 17.28 | 18.32 | 7,012 | +0.04(+0.22%) |
Oct 08, 2021 | 17.32 | 18.48 | 16.48 | 18.28 | 33,094 | +0.88(+5.06%) |
Oct 07, 2021 | 17.88 | 17.92 | 17.28 | 17.40 | 25,536 | -0.36(-2.03%) |
Oct 06, 2021 | 18.32 | 18.42 | 16.92 | 17.76 | 38,115 | -1.04(-5.53%) |
Oct 05, 2021 | 17.28 | 18.84 | 16.40 | 18.80 | 187,879 | +1.76(+10.33%) |
Oct 04, 2021 | 16.60 | 17.88 | 15.38 | 17.04 | 71,623 | +0.72(+4.41%) |
Oct 01, 2021 | 16.16 | 16.68 | 15.28 | 16.32 | 42,191 | +0.16(+0.99%) |
Sep 30, 2021 | 15.72 | 16.80 | 15.28 | 16.16 | 41,779 | +0.60(+3.86%) |
Sep 29, 2021 | 16.56 | 16.90 | 15.12 | 15.56 | 100,042 | -1.00(-6.04%) |
Sep 28, 2021 | 17.24 | 17.40 | 16.20 | 16.56 | 59,201 | -0.80(-4.61%) |
Sep 27, 2021 | 19.68 | 19.76 | 17.08 | 17.36 | 153,366 | -1.48(-7.86%) |
Sep 24, 2021 | 20.40 | 20.64 | 18.80 | 18.84 | 85,225 | -1.64(-8.01%) |
Sep 23, 2021 | 21.00 | 21.48 | 20.40 | 20.48 | 46,780 | -0.52(-2.48%) |
Sep 22, 2021 | 22.28 | 23.32 | 20.60 | 21.00 | 67,409 | -1.40(-6.25%) |
Sep 21, 2021 | 20.88 | 23.96 | 20.52 | 22.40 | 316,866 | +1.48(+7.07%) |
Sep 20, 2021 | 22.00 | 22.11 | 20.12 | 20.92 | 53,406 | -1.48(-6.61%) |
Sep 17, 2021 | 22.20 | 23.00 | 21.28 | 22.40 | 15,568 | +0.12(+0.54%) |
Sep 16, 2021 | 22.44 | 23.08 | 22.00 | 22.28 | 8,034 | -0.48(-2.11%) |
Sep 15, 2021 | 22.40 | 23.16 | 21.32 | 22.76 | 19,714 | +0.76(+3.45%) |
Sep 14, 2021 | 24.64 | 24.64 | 21.80 | 22.00 | 76,264 | -2.52(-10.28%) |
Sep 13, 2021 | 24.72 | 25.35 | 24.08 | 24.52 | 19,656 | -0.12(-0.49%) |
Sep 10, 2021 | 24.52 | 25.19 | 24.08 | 24.64 | 30,297 | -0.16(-0.65%) |
Sep 09, 2021 | 25.04 | 25.92 | 24.34 | 24.80 | 49,016 | -0.08(-0.32%) |
Sep 08, 2021 | 25.20 | 25.92 | 24.68 | 24.88 | 42,680 | -0.40(-1.58%) |
Sep 07, 2021 | 25.00 | 26.32 | 24.56 | 25.28 | 48,002 | +0.28(+1.12%) |
Sep 03, 2021 | 25.68 | 26.84 | 24.04 | 25.00 | 70,591 | -0.40(-1.57%) |
Sep 02, 2021 | 26.40 | 26.96 | 24.84 | 25.40 | 55,467 | -0.72(-2.76%) |
Sep 01, 2021 | 26.80 | 28.00 | 25.60 | 26.12 | 62,479 | -0.32(-1.21%) |
Aug 31, 2021 | 27.60 | 27.68 | 25.56 | 26.44 | 100,496 | -1.24(-4.48%) |
Aug 30, 2021 | 27.00 | 29.44 | 26.04 | 27.68 | 77,074 | +1.04(+3.90%) |
Aug 27, 2021 | 26.00 | 27.12 | 25.24 | 26.64 | 37,148 | +0.88(+3.42%) |
Aug 26, 2021 | 26.84 | 27.24 | 24.84 | 25.76 | 27,432 | -0.96(-3.59%) |
Aug 25, 2021 | 25.00 | 27.00 | 24.60 | 26.72 | 22,567 | +1.71(+6.83%) |
Aug 24, 2021 | 24.80 | 25.32 | 24.20 | 25.01 | 13,335 | +0.37(+1.51%) |
Aug 23, 2021 | 24.04 | 24.93 | 23.00 | 24.64 | 17,536 | +0.68(+2.84%) |
Aug 20, 2021 | 24.02 | 24.38 | 23.56 | 23.96 | 18,610 | -0.20(-0.83%) |
Aug 19, 2021 | 23.12 | 24.16 | 22.20 | 24.16 | 16,047 | +0.80(+3.42%) |
Aug 18, 2021 | 24.20 | 24.28 | 22.42 | 23.36 | 14,762 | -0.68(-2.83%) |
Aug 17, 2021 | 23.72 | 24.72 | 20.84 | 24.04 | 53,934 | +0.48(+2.04%) |
Aug 16, 2021 | 25.20 | 25.68 | 23.28 | 23.56 | 15,385 | -1.88(-7.39%) |
Aug 13, 2021 | 24.96 | 25.60 | 24.05 | 25.44 | 19,808 | +0.28(+1.11%) |
Aug 12, 2021 | 24.56 | 25.16 | 23.20 | 25.16 | 45,269 | +0.28(+1.13%) |
Aug 11, 2021 | 25.28 | 25.28 | 23.20 | 24.88 | 35,894 | -0.60(-2.35%) |
Aug 10, 2021 | 28.04 | 28.04 | 25.12 | 25.48 | 22,553 | -2.08(-7.55%) |
Aug 09, 2021 | 27.00 | 28.32 | 26.28 | 27.56 | 58,992 | +0.96(+3.61%) |
Aug 06, 2021 | 23.88 | 27.28 | 23.44 | 26.60 | 64,351 | +2.52(+10.47%) |
Aug 05, 2021 | 23.40 | 25.76 | 23.28 | 24.08 | 91,378 | +1.08(+4.70%) |
Aug 04, 2021 | 24.24 | 24.40 | 22.60 | 23.00 | 75,162 | -1.04(-4.33%) |
Aug 03, 2021 | 25.16 | 25.36 | 23.80 | 24.04 | 51,122 | -1.00(-3.99%) |