Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.34 | 20.02 | 19.26 | 19.49 | 372,474 | -0.18(-0.94%) |
Oct 28, 2021 | 19.14 | 19.70 | 19.14 | 19.67 | 136,635 | +0.45(+2.33%) |
Oct 27, 2021 | 19.43 | 19.59 | 19.22 | 19.23 | 247,287 | -0.31(-1.58%) |
Oct 26, 2021 | 19.76 | 19.53 | 135,328 | -0.15(-0.76%) | ||
Oct 25, 2021 | 19.38 | 19.71 | 19.34 | 19.68 | 164,365 | +0.26(+1.36%) |
Oct 22, 2021 | 19.34 | 19.53 | 19.26 | 19.42 | 200,327 | +0.08(+0.41%) |
Oct 21, 2021 | 19.39 | 19.55 | 19.29 | 19.34 | 184,028 | -0.10(-0.50%) |
Oct 20, 2021 | 19.00 | 19.45 | 19.00 | 19.44 | 269,529 | +0.38(+1.98%) |
Oct 19, 2021 | 19.13 | 19.18 | 18.83 | 19.06 | 176,550 | -0.02(-0.09%) |
Oct 18, 2021 | 19.09 | 19.28 | 19.04 | 19.08 | 168,179 | -0.13(-0.69%) |
Oct 15, 2021 | 19.54 | 19.58 | 19.09 | 19.21 | 278,572 | -0.01(-0.05%) |
Oct 14, 2021 | 19.23 | 18.97 | 18.98 | 19.22 | 160,961 | +0.25(+1.30%) |
Oct 13, 2021 | 19.18 | 19.18 | 18.73 | 18.97 | 108,145 | -0.22(-1.15%) |
Oct 12, 2021 | 19.17 | 19.33 | 18.64 | 19.19 | 113,806 | -0.04(-0.18%) |
Oct 11, 2021 | 19.64 | 19.64 | 19.22 | 19.23 | 111,843 | -0.25(-1.31%) |
Oct 08, 2021 | 19.52 | 19.65 | 19.43 | 19.48 | 92,477 | -0.04(-0.18%) |
Oct 07, 2021 | 19.38 | 19.58 | 19.27 | 19.52 | 193,678 | +0.33(+1.74%) |
Oct 06, 2021 | 19.03 | 19.35 | 18.88 | 19.18 | 177,260 | -0.06(-0.32%) |
Oct 05, 2021 | 19.21 | 19.29 | 18.98 | 19.24 | 284,568 | +0.11(+0.55%) |
Oct 04, 2021 | 19.35 | 19.59 | 19.02 | 19.14 | 276,841 | -0.14(-0.73%) |
Oct 01, 2021 | 18.92 | 19.45 | 18.76 | 19.28 | 399,121 | +0.46(+2.43%) |
Sep 30, 2021 | 18.94 | 18.94 | 18.66 | 18.82 | 312,124 | +0.01(+0.05%) |
Sep 29, 2021 | 18.67 | 19.00 | 18.41 | 18.81 | 150,155 | +0.21(+1.13%) |
Sep 28, 2021 | 19.02 | 19.19 | 18.56 | 18.60 | 266,528 | -0.34(-1.81%) |
Sep 27, 2021 | 18.09 | 19.09 | 17.99 | 18.94 | 271,172 | +1.00(+5.59%) |
Sep 24, 2021 | 17.88 | 18.12 | 17.74 | 17.94 | 190,055 | +0.01(+0.05%) |
Sep 23, 2021 | 17.65 | 18.11 | 17.56 | 17.93 | 211,532 | +0.40(+2.26%) |
Sep 22, 2021 | 17.52 | 17.70 | 17.45 | 17.54 | 190,490 | +0.20(+1.17%) |
Sep 21, 2021 | 17.53 | 17.63 | 17.28 | 17.34 | 163,245 | -0.08(-0.45%) |
Sep 20, 2021 | 17.45 | 17.56 | 17.08 | 17.41 | 279,847 | -0.50(-2.80%) |
Sep 17, 2021 | 17.71 | 18.00 | 17.62 | 17.92 | 1,183,489 | +0.21(+1.19%) |
Sep 16, 2021 | 18.10 | 18.21 | 17.62 | 17.71 | 205,315 | -0.20(-1.13%) |
Sep 15, 2021 | 17.66 | 17.93 | 17.66 | 17.91 | 194,263 | +0.26(+1.49%) |
Sep 14, 2021 | 18.30 | 18.30 | 17.56 | 17.64 | 222,158 | -0.57(-3.14%) |
Sep 13, 2021 | 18.17 | 18.26 | 17.86 | 18.21 | 287,655 | +0.28(+1.57%) |
Sep 10, 2021 | 18.59 | 18.69 | 17.88 | 17.93 | 324,950 | -0.55(-3.00%) |
Sep 09, 2021 | 18.31 | 18.75 | 18.29 | 18.49 | 273,669 | +0.11(+0.57%) |
Sep 08, 2021 | 18.29 | 18.46 | 18.25 | 18.38 | 362,767 | +0.01(+0.05%) |
Sep 07, 2021 | 18.49 | 18.71 | 18.37 | 18.37 | 185,204 | -0.05(-0.29%) |
Sep 03, 2021 | 18.55 | 18.94 | 18.37 | 18.43 | 202,130 | -0.10(-0.52%) |
Sep 02, 2021 | 18.64 | 18.79 | 18.51 | 18.52 | 302,285 | -0.04(-0.19%) |
Sep 01, 2021 | 18.89 | 18.89 | 18.48 | 18.56 | 161,976 | -0.13(-0.71%) |
Aug 31, 2021 | 18.69 | 18.90 | 18.62 | 18.69 | 258,436 | +0.08(+0.43%) |
Aug 30, 2021 | 19.10 | 19.31 | 18.56 | 18.61 | 224,047 | -0.61(-3.16%) |
Aug 27, 2021 | 18.56 | 19.25 | 18.56 | 19.22 | 249,459 | +0.66(+3.55%) |
Aug 26, 2021 | 18.95 | 18.95 | 18.52 | 18.56 | 204,819 | -0.25(-1.36%) |
Aug 25, 2021 | 18.71 | 19.09 | 18.71 | 18.81 | 202,974 | +0.16(+0.85%) |
Aug 24, 2021 | 18.73 | 18.87 | 18.63 | 18.65 | 136,630 | -0.09(-0.47%) |
Aug 23, 2021 | 19.07 | 19.07 | 18.58 | 18.74 | 168,271 | +0.13(+0.71%) |
Aug 20, 2021 | 18.14 | 18.67 | 18.12 | 18.61 | 272,630 | +0.40(+2.22%) |
Aug 19, 2021 | 18.04 | 18.24 | 17.98 | 18.21 | 302,461 | -0.09(-0.48%) |
Aug 18, 2021 | 18.52 | 18.75 | 18.27 | 18.29 | 170,178 | -0.22(-1.19%) |
Aug 17, 2021 | 18.81 | 18.87 | 18.41 | 18.51 | 247,927 | -0.38(-2.00%) |
Aug 16, 2021 | 18.98 | 19.00 | 18.63 | 18.89 | 272,331 | -0.16(-0.83%) |
Aug 13, 2021 | 19.14 | 19.22 | 18.95 | 19.05 | 217,324 | -0.07(-0.37%) |
Aug 12, 2021 | 19.20 | 19.20 | 18.94 | 19.12 | 273,630 | -0.09(-0.46%) |
Aug 11, 2021 | 19.02 | 19.21 | 18.90 | 19.21 | 224,861 | +0.19(+1.02%) |
Aug 10, 2021 | 18.59 | 19.09 | 18.36 | 19.02 | 314,795 | +0.41(+2.22%) |
Aug 09, 2021 | 18.68 | 18.82 | 18.47 | 18.60 | 338,475 | -0.33(-1.72%) |
Aug 06, 2021 | 18.65 | 19.24 | 18.54 | 18.93 | 535,693 | +1.20(+6.74%) |
Aug 05, 2021 | 17.59 | 17.91 | 17.29 | 17.73 | 410,309 | +0.30(+1.70%) |
Aug 04, 2021 | 17.10 | 17.59 | 16.93 | 17.44 | 358,104 | +0.37(+2.20%) |
Aug 03, 2021 | 16.70 | 17.12 | 16.55 | 17.06 | 364,342 | +0.39(+2.35%) |