Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.76 | 17.42 | 16.06 | 16.58 | 30,372 | -0.20(-1.19%) |
Oct 28, 2021 | 16.61 | 17.10 | 16.61 | 16.78 | 19,129 | +0.06(+0.36%) |
Oct 27, 2021 | 15.67 | 16.78 | 15.50 | 16.72 | 34,240 | +1.07(+6.84%) |
Oct 26, 2021 | 15.88 | 15.65 | 22,193 | +0.07(+0.45%) | ||
Oct 25, 2021 | 15.56 | 16.04 | 15.50 | 15.58 | 37,717 | +0.01(+0.06%) |
Oct 22, 2021 | 15.20 | 16.00 | 15.00 | 15.57 | 66,139 | +0.32(+2.10%) |
Oct 21, 2021 | 15.53 | 15.53 | 14.75 | 15.25 | 44,845 | -0.41(-2.62%) |
Oct 20, 2021 | 16.22 | 16.22 | 15.50 | 15.66 | 39,146 | -0.71(-4.34%) |
Oct 19, 2021 | 16.64 | 16.67 | 16.25 | 16.37 | 26,142 | -0.35(-2.09%) |
Oct 18, 2021 | 16.75 | 16.97 | 16.63 | 16.72 | 19,550 | -0.16(-0.95%) |
Oct 15, 2021 | 17.08 | 17.35 | 16.65 | 16.88 | 14,099 | +0.08(+0.48%) |
Oct 14, 2021 | 16.68 | 16.98 | 16.59 | 16.80 | 15,347 | +0.25(+1.51%) |
Oct 13, 2021 | 17.31 | 17.31 | 16.45 | 16.55 | 63,639 | -0.73(-4.22%) |
Oct 12, 2021 | 17.32 | 17.38 | 17.00 | 17.28 | 18,657 | -0.21(-1.20%) |
Oct 11, 2021 | 17.64 | 17.79 | 17.06 | 17.49 | 42,294 | -0.09(-0.51%) |
Oct 08, 2021 | 17.86 | 18.40 | 17.27 | 17.58 | 41,619 | -0.28(-1.57%) |
Oct 07, 2021 | 17.58 | 18.38 | 17.58 | 17.86 | 80,936 | +0.33(+1.88%) |
Oct 06, 2021 | 17.00 | 17.53 | 16.90 | 17.53 | 19,751 | +0.25(+1.45%) |
Oct 05, 2021 | 17.52 | 17.54 | 17.01 | 17.28 | 20,776 | -0.24(-1.37%) |
Oct 04, 2021 | 17.86 | 18.41 | 17.20 | 17.52 | 45,486 | -0.27(-1.52%) |
Oct 01, 2021 | 17.45 | 18.00 | 17.03 | 17.79 | 53,485 | +0.41(+2.36%) |
Sep 30, 2021 | 17.27 | 17.48 | 16.57 | 17.38 | 33,745 | +0.06(+0.35%) |
Sep 29, 2021 | 17.83 | 17.83 | 16.92 | 17.32 | 46,693 | -0.12(-0.69%) |
Sep 28, 2021 | 17.01 | 17.57 | 17.01 | 17.44 | 39,572 | +0.44(+2.59%) |
Sep 27, 2021 | 16.42 | 17.43 | 16.40 | 17.00 | 122,296 | +0.53(+3.22%) |
Sep 24, 2021 | 16.45 | 16.52 | 16.01 | 16.47 | 48,408 | +0.27(+1.67%) |
Sep 23, 2021 | 16.00 | 16.38 | 15.75 | 16.20 | 58,003 | +0.43(+2.73%) |
Sep 22, 2021 | 16.03 | 16.41 | 15.66 | 15.77 | 41,770 | -0.26(-1.62%) |
Sep 21, 2021 | 16.44 | 16.65 | 15.82 | 16.03 | 43,853 | -0.08(-0.50%) |
Sep 20, 2021 | 16.20 | 16.53 | 15.75 | 16.11 | 95,914 | -0.10(-0.62%) |
Sep 17, 2021 | 16.86 | 16.93 | 16.20 | 16.21 | 45,076 | -0.65(-3.86%) |
Sep 16, 2021 | 16.41 | 17.11 | 16.41 | 16.86 | 15,130 | +0.69(+4.27%) |
Sep 15, 2021 | 15.80 | 16.31 | 15.36 | 16.17 | 54,834 | +0.17(+1.06%) |
Sep 14, 2021 | 16.75 | 16.75 | 15.90 | 16.00 | 53,128 | -0.55(-3.32%) |
Sep 13, 2021 | 17.72 | 17.72 | 16.50 | 16.55 | 81,438 | -1.15(-6.50%) |
Sep 10, 2021 | 19.05 | 19.05 | 17.75 | 17.70 | 91,303 | -1.18(-6.25%) |
Sep 09, 2021 | 19.76 | 20.65 | 18.08 | 18.88 | 110,900 | -0.39(-2.02%) |
Sep 08, 2021 | 19.75 | 19.76 | 18.60 | 19.27 | 105,728 | -0.02(-0.10%) |
Sep 07, 2021 | 19.75 | 19.95 | 19.02 | 19.29 | 68,094 | +0.09(+0.47%) |
Sep 03, 2021 | 19.78 | 19.78 | 19.07 | 19.20 | 59,309 | -0.61(-3.08%) |
Sep 02, 2021 | 19.80 | 20.66 | 19.30 | 19.81 | 53,157 | -0.33(-1.64%) |
Sep 01, 2021 | 19.79 | 20.41 | 19.01 | 20.14 | 39,808 | +0.35(+1.77%) |
Aug 31, 2021 | 20.20 | 20.70 | 19.11 | 19.79 | 83,911 | -1.13(-5.40%) |
Aug 30, 2021 | 21.24 | 21.24 | 20.68 | 20.92 | 20,546 | +0.17(+0.82%) |
Aug 27, 2021 | 21.25 | 21.49 | 20.60 | 20.75 | 24,564 | -0.50(-2.35%) |
Aug 26, 2021 | 20.99 | 21.28 | 20.58 | 21.25 | 17,145 | +0.24(+1.14%) |
Aug 25, 2021 | 20.95 | 21.01 | 20.46 | 21.01 | 16,033 | +0.11(+0.53%) |
Aug 24, 2021 | 20.85 | 21.43 | 20.19 | 20.90 | 29,020 | +0.10(+0.48%) |
Aug 23, 2021 | 21.23 | 21.50 | 20.76 | 20.80 | 35,778 | -0.16(-0.76%) |
Aug 20, 2021 | 20.02 | 20.96 | 19.33 | 20.96 | 16,173 | +0.81(+4.02%) |
Aug 19, 2021 | 19.97 | 20.49 | 19.51 | 20.15 | 32,967 | -0.10(-0.49%) |
Aug 18, 2021 | 20.38 | 20.76 | 20.05 | 20.25 | 20,518 | -0.22(-1.07%) |
Aug 17, 2021 | 19.85 | 20.90 | 19.85 | 20.47 | 63,147 | +0.21(+1.04%) |
Aug 16, 2021 | 20.69 | 21.44 | 19.85 | 20.26 | 42,914 | -0.89(-4.21%) |
Aug 13, 2021 | 21.60 | 21.92 | 20.90 | 21.15 | 17,669 | -0.64(-2.94%) |
Aug 12, 2021 | 22.10 | 22.16 | 21.70 | 21.79 | 19,861 | -0.23(-1.04%) |
Aug 11, 2021 | 21.81 | 22.40 | 20.82 | 22.02 | 26,800 | +0.23(+1.06%) |
Aug 10, 2021 | 20.55 | 21.93 | 20.22 | 21.79 | 41,398 | +0.91(+4.36%) |
Aug 09, 2021 | 21.45 | 21.45 | 20.79 | 20.88 | 26,926 | -0.80(-3.69%) |
Aug 06, 2021 | 21.19 | 21.93 | 21.14 | 21.68 | 13,759 | +0.27(+1.26%) |
Aug 05, 2021 | 21.08 | 21.92 | 20.81 | 21.41 | 22,096 | +0.32(+1.52%) |
Aug 04, 2021 | 22.90 | 23.07 | 18.80 | 21.09 | 195,163 | -2.12(-9.13%) |
Aug 03, 2021 | 24.34 | 24.50 | 22.11 | 23.21 | 114,776 | -1.14(-4.68%) |