Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.65 | 23.00 | 21.55 | 21.64 | 401,847 | -0.12(-0.55%) |
Oct 28, 2021 | 21.59 | 22.20 | 21.18 | 21.76 | 196,754 | +0.30(+1.40%) |
Oct 27, 2021 | 22.63 | 22.93 | 20.59 | 21.46 | 590,963 | -1.45(-6.33%) |
Oct 26, 2021 | 23.28 | 22.91 | 282,568 | +0.02(+0.09%) | ||
Oct 25, 2021 | 21.57 | 23.02 | 21.26 | 22.89 | 499,252 | +1.35(+6.27%) |
Oct 22, 2021 | 21.54 | 21.81 | 21.03 | 21.54 | 401,301 | -0.30(-1.37%) |
Oct 21, 2021 | 21.03 | 21.87 | 20.30 | 21.84 | 1,547,017 | +0.81(+3.85%) |
Oct 20, 2021 | 20.71 | 21.20 | 20.31 | 21.03 | 284,257 | +0.34(+1.64%) |
Oct 19, 2021 | 19.71 | 20.69 | 19.29 | 20.69 | 413,698 | +1.13(+5.78%) |
Oct 18, 2021 | 19.69 | 20.00 | 19.43 | 19.56 | 293,129 | +0.01(+0.05%) |
Oct 15, 2021 | 20.98 | 20.98 | 19.29 | 19.55 | 514,345 | -1.32(-6.32%) |
Oct 14, 2021 | 20.97 | 21.73 | 20.41 | 20.87 | 436,598 | +0.27(+1.31%) |
Oct 13, 2021 | 20.41 | 20.99 | 20.11 | 20.60 | 239,967 | +0.15(+0.73%) |
Oct 12, 2021 | 20.40 | 20.80 | 19.98 | 20.45 | 267,021 | +0.07(+0.34%) |
Oct 11, 2021 | 21.04 | 21.07 | 20.21 | 20.38 | 314,861 | -0.82(-3.87%) |
Oct 08, 2021 | 21.04 | 22.05 | 21.04 | 21.20 | 246,892 | +0.19(+0.90%) |
Oct 07, 2021 | 21.00 | 21.39 | 20.16 | 21.01 | 507,684 | +0.01(+0.05%) |
Oct 06, 2021 | 20.60 | 21.27 | 20.43 | 21.00 | 602,384 | +0.16(+0.77%) |
Oct 05, 2021 | 20.01 | 21.36 | 19.70 | 20.84 | 599,008 | +1.22(+6.22%) |
Oct 04, 2021 | 20.51 | 20.84 | 19.56 | 19.62 | 750,251 | -0.89(-4.34%) |
Oct 01, 2021 | 21.46 | 21.64 | 20.25 | 20.51 | 656,015 | -1.18(-5.44%) |
Sep 30, 2021 | 21.05 | 21.99 | 20.67 | 21.69 | 415,506 | +0.68(+3.24%) |
Sep 29, 2021 | 20.29 | 21.92 | 20.11 | 21.01 | 845,403 | +0.81(+4.01%) |
Sep 28, 2021 | 20.67 | 21.00 | 19.90 | 20.20 | 1,468,398 | -0.83(-3.95%) |
Sep 27, 2021 | 21.12 | 21.22 | 20.36 | 21.03 | 1,350,227 | +0.15(+0.72%) |
Sep 24, 2021 | 20.40 | 21.27 | 20.25 | 20.88 | 667,391 | +0.25(+1.21%) |
Sep 23, 2021 | 20.00 | 20.65 | 19.74 | 20.63 | 1,383,730 | +0.68(+3.41%) |
Sep 22, 2021 | 19.20 | 20.08 | 19.08 | 19.95 | 994,377 | +1.01(+5.33%) |
Sep 21, 2021 | 18.50 | 19.39 | 18.50 | 18.94 | 467,674 | +0.44(+2.38%) |
Sep 20, 2021 | 18.72 | 19.25 | 18.11 | 18.50 | 501,696 | -1.02(-5.23%) |
Sep 17, 2021 | 19.81 | 20.01 | 19.07 | 19.52 | 774,480 | -0.41(-2.06%) |
Sep 16, 2021 | 18.13 | 19.96 | 18.13 | 19.93 | 715,103 | +1.78(+9.81%) |
Sep 15, 2021 | 17.69 | 18.19 | 17.54 | 18.15 | 367,874 | +0.35(+1.97%) |
Sep 14, 2021 | 18.17 | 18.17 | 17.46 | 17.80 | 316,839 | -0.41(-2.25%) |
Sep 13, 2021 | 18.36 | 18.65 | 17.50 | 18.21 | 638,276 | -0.15(-0.82%) |
Sep 10, 2021 | 18.83 | 18.99 | 17.87 | 18.36 | 439,604 | -0.51(-2.70%) |
Sep 09, 2021 | 19.03 | 19.36 | 18.67 | 18.87 | 477,551 | -0.36(-1.87%) |
Sep 08, 2021 | 19.55 | 19.73 | 18.70 | 19.23 | 677,212 | -0.51(-2.58%) |
Sep 07, 2021 | 19.22 | 19.93 | 19.04 | 19.74 | 638,368 | +0.69(+3.62%) |
Sep 03, 2021 | 19.52 | 19.82 | 18.81 | 19.05 | 414,152 | -0.50(-2.56%) |
Sep 02, 2021 | 19.63 | 20.17 | 19.33 | 19.55 | 355,907 | -0.21(-1.06%) |
Sep 01, 2021 | 18.96 | 20.23 | 18.53 | 19.76 | 772,572 | +0.59(+3.08%) |
Aug 31, 2021 | 19.12 | 19.70 | 18.77 | 19.17 | 672,821 | -0.23(-1.19%) |
Aug 30, 2021 | 19.48 | 19.86 | 19.18 | 19.40 | 344,058 | -0.70(-3.48%) |
Aug 27, 2021 | 18.64 | 20.58 | 17.22 | 20.10 | 797,495 | +1.41(+7.54%) |
Aug 26, 2021 | 20.12 | 20.27 | 18.36 | 18.69 | 347,239 | -1.60(-7.89%) |
Aug 25, 2021 | 20.02 | 20.55 | 19.08 | 20.29 | 420,620 | +0.27(+1.35%) |
Aug 24, 2021 | 21.57 | 22.28 | 19.73 | 20.02 | 593,382 | -1.27(-5.97%) |
Aug 23, 2021 | 22.72 | 22.78 | 21.21 | 21.29 | 641,911 | -1.19(-5.29%) |
Aug 20, 2021 | 22.72 | 23.40 | 22.40 | 22.48 | 407,135 | -0.22(-0.97%) |
Aug 19, 2021 | 21.97 | 23.39 | 21.81 | 22.70 | 239,125 | +0.52(+2.34%) |
Aug 18, 2021 | 21.25 | 22.45 | 21.19 | 22.18 | 388,488 | +1.05(+4.97%) |
Aug 17, 2021 | 22.80 | 22.80 | 20.45 | 21.13 | 336,933 | -1.65(-7.24%) |
Aug 16, 2021 | 23.81 | 23.82 | 21.65 | 22.78 | 598,770 | -1.17(-4.89%) |
Aug 13, 2021 | 23.19 | 24.10 | 23.15 | 23.95 | 473,253 | +0.99(+4.31%) |
Aug 12, 2021 | 22.16 | 23.59 | 22.05 | 22.96 | 450,140 | +1.07(+4.89%) |
Aug 11, 2021 | 20.66 | 22.09 | 20.38 | 21.89 | 1,216,188 | +0.46(+2.15%) |
Aug 10, 2021 | 22.78 | 23.27 | 20.87 | 21.43 | 979,358 | -1.53(-6.66%) |
Aug 09, 2021 | 23.26 | 23.75 | 22.55 | 22.96 | 272,504 | -0.44(-1.88%) |
Aug 06, 2021 | 22.61 | 23.52 | 22.25 | 23.40 | 259,424 | +0.78(+3.45%) |
Aug 05, 2021 | 22.23 | 22.90 | 21.12 | 22.62 | 367,064 | +0.35(+1.57%) |
Aug 04, 2021 | 22.40 | 23.50 | 22.18 | 22.27 | 305,003 | -0.10(-0.45%) |
Aug 03, 2021 | 24.00 | 24.24 | 22.37 | 22.37 | 789,338 | -1.58(-6.60%) |