Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.01 | 21.41 | 19.69 | 20.42 | 74,834 | -0.42(-2.02%) |
Oct 28, 2021 | 21.30 | 21.75 | 20.67 | 20.84 | 83,623 | -0.15(-0.71%) |
Oct 27, 2021 | 22.13 | 22.49 | 20.73 | 20.99 | 89,078 | -1.01(-4.59%) |
Oct 26, 2021 | 21.31 | 22.00 | 126,485 | +0.42(+1.95%) | ||
Oct 25, 2021 | 20.89 | 22.12 | 20.79 | 21.58 | 124,182 | +1.14(+5.58%) |
Oct 22, 2021 | 20.20 | 20.69 | 19.61 | 20.44 | 170,611 | +0.21(+1.04%) |
Oct 21, 2021 | 20.94 | 21.10 | 20.15 | 20.23 | 24,052 | -0.53(-2.55%) |
Oct 20, 2021 | 20.71 | 21.02 | 20.14 | 20.76 | 62,992 | +0.01(+0.05%) |
Oct 19, 2021 | 20.85 | 21.74 | 20.62 | 20.75 | 64,939 | +0.02(+0.10%) |
Oct 18, 2021 | 21.17 | 22.05 | 20.62 | 20.73 | 54,216 | -0.43(-2.03%) |
Oct 15, 2021 | 22.11 | 22.17 | 20.70 | 21.16 | 71,943 | -0.63(-2.89%) |
Oct 14, 2021 | 22.20 | 22.64 | 21.78 | 21.79 | 52,849 | -0.26(-1.18%) |
Oct 13, 2021 | 22.76 | 23.20 | 21.40 | 22.05 | 100,242 | -0.71(-3.12%) |
Oct 12, 2021 | 24.28 | 24.28 | 22.48 | 22.76 | 69,858 | -1.64(-6.72%) |
Oct 11, 2021 | 23.71 | 24.79 | 23.06 | 24.40 | 114,922 | +0.90(+3.83%) |
Oct 08, 2021 | 22.13 | 24.01 | 22.11 | 23.50 | 240,644 | +1.50(+6.82%) |
Oct 07, 2021 | 22.20 | 23.32 | 21.86 | 22.00 | 203,366 | +0.07(+0.32%) |
Oct 06, 2021 | 23.51 | 24.14 | 21.81 | 21.93 | 163,320 | -2.08(-8.66%) |
Oct 05, 2021 | 25.20 | 25.38 | 23.85 | 24.01 | 236,004 | -1.21(-4.80%) |
Oct 04, 2021 | 25.10 | 26.66 | 25.08 | 25.22 | 310,666 | +0.33(+1.33%) |
Oct 01, 2021 | 24.38 | 25.14 | 23.43 | 24.89 | 126,169 | +1.23(+5.20%) |
Sep 30, 2021 | 24.67 | 24.99 | 23.27 | 23.66 | 251,833 | -0.74(-3.03%) |
Sep 29, 2021 | 23.95 | 24.83 | 23.20 | 24.40 | 160,466 | +0.92(+3.92%) |
Sep 28, 2021 | 22.83 | 25.48 | 22.70 | 23.48 | 304,601 | +0.98(+4.36%) |
Sep 27, 2021 | 22.00 | 23.36 | 21.12 | 22.50 | 200,811 | +1.42(+6.74%) |
Sep 24, 2021 | 20.58 | 22.64 | 20.58 | 21.08 | 182,877 | +0.60(+2.93%) |
Sep 23, 2021 | 20.75 | 22.08 | 19.55 | 20.48 | 322,562 | -1.01(-4.70%) |
Sep 22, 2021 | 21.14 | 21.75 | 21.12 | 21.49 | 28,778 | +0.66(+3.17%) |
Sep 21, 2021 | 21.09 | 21.67 | 20.57 | 20.83 | 62,065 | -0.28(-1.33%) |
Sep 20, 2021 | 19.99 | 21.12 | 19.99 | 21.11 | 52,041 | +0.68(+3.33%) |
Sep 17, 2021 | 21.82 | 21.82 | 20.30 | 20.43 | 110,663 | -1.54(-7.01%) |
Sep 16, 2021 | 22.76 | 22.99 | 21.60 | 21.97 | 44,466 | -0.66(-2.92%) |
Sep 15, 2021 | 21.00 | 22.95 | 21.00 | 22.63 | 86,907 | +1.65(+7.86%) |
Sep 14, 2021 | 22.21 | 22.21 | 20.75 | 20.98 | 62,518 | -0.74(-3.41%) |
Sep 13, 2021 | 20.77 | 22.08 | 20.77 | 21.72 | 121,445 | +1.10(+5.33%) |
Sep 10, 2021 | 20.72 | 20.99 | 20.26 | 20.62 | 92,784 | +0.18(+0.88%) |
Sep 09, 2021 | 20.30 | 21.04 | 20.18 | 20.44 | 111,131 | -0.29(-1.40%) |
Sep 08, 2021 | 20.26 | 21.00 | 20.23 | 20.73 | 84,401 | -0.03(-0.14%) |
Sep 07, 2021 | 21.45 | 22.18 | 20.75 | 20.76 | 59,225 | -0.70(-3.26%) |
Sep 03, 2021 | 20.42 | 21.55 | 20.00 | 21.46 | 86,927 | +1.46(+7.30%) |
Sep 02, 2021 | 18.03 | 20.49 | 18.03 | 20.00 | 176,670 | +2.83(+16.48%) |
Sep 01, 2021 | 16.20 | 19.59 | 16.00 | 17.17 | 182,968 | +0.92(+5.66%) |
Aug 31, 2021 | 16.19 | 16.55 | 15.80 | 16.25 | 69,398 | +0.23(+1.44%) |
Aug 30, 2021 | 15.97 | 16.65 | 15.80 | 16.02 | 24,002 | -0.17(-1.05%) |
Aug 27, 2021 | 15.33 | 16.59 | 15.33 | 16.19 | 64,997 | +0.64(+4.12%) |
Aug 26, 2021 | 15.11 | 15.81 | 14.68 | 15.55 | 21,151 | +0.36(+2.37%) |
Aug 25, 2021 | 15.14 | 15.42 | 15.02 | 15.19 | 6,190 | +0.15(+1.00%) |
Aug 24, 2021 | 14.37 | 15.37 | 14.37 | 15.04 | 27,111 | +0.13(+0.87%) |
Aug 23, 2021 | 15.10 | 15.29 | 14.73 | 14.91 | 33,553 | +0.14(+0.95%) |
Aug 20, 2021 | 15.01 | 15.12 | 14.77 | 14.77 | 10,341 | -0.34(-2.25%) |
Aug 19, 2021 | 15.09 | 15.52 | 14.80 | 15.11 | 28,738 | -0.34(-2.20%) |
Aug 18, 2021 | 15.43 | 15.67 | 15.25 | 15.45 | 30,518 | -0.09(-0.58%) |
Aug 17, 2021 | 15.57 | 16.00 | 15.41 | 15.54 | 35,405 | -0.16(-1.02%) |
Aug 16, 2021 | 15.65 | 16.00 | 15.05 | 15.70 | 43,722 | -0.15(-0.95%) |
Aug 13, 2021 | 15.92 | 16.01 | 15.75 | 15.85 | 23,005 | -0.07(-0.44%) |
Aug 12, 2021 | 16.12 | 16.12 | 15.63 | 15.92 | 41,440 | -0.03(-0.19%) |
Aug 11, 2021 | 15.89 | 16.13 | 15.00 | 15.95 | 34,705 | +0.11(+0.69%) |
Aug 10, 2021 | 15.61 | 16.05 | 15.15 | 15.84 | 14,665 | +0.13(+0.83%) |
Aug 09, 2021 | 16.02 | 16.02 | 15.01 | 15.71 | 35,523 | -0.43(-2.66%) |
Aug 06, 2021 | 16.05 | 16.15 | 15.48 | 16.14 | 37,145 | +0.07(+0.44%) |
Aug 05, 2021 | 16.20 | 16.20 | 15.83 | 16.07 | 13,126 | +0.34(+2.16%) |
Aug 04, 2021 | 16.01 | 17.00 | 15.47 | 15.73 | 36,534 | -0.81(-4.90%) |
Aug 03, 2021 | 16.30 | 16.54 | 16.16 | 16.54 | 18,821 | +0.25(+1.53%) |