Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.63 | 29.49 | 26.34 | 26.62 | 62,556 | -1.06(-3.83%) |
Oct 28, 2021 | 27.65 | 28.18 | 26.40 | 27.68 | 63,555 | +0.38(+1.39%) |
Oct 27, 2021 | 29.43 | 29.39 | 26.92 | 27.30 | 47,209 | -2.39(-8.05%) |
Oct 26, 2021 | 26.88 | 29.69 | 155,001 | +2.62(+9.68%) | ||
Oct 25, 2021 | 26.20 | 27.75 | 24.98 | 27.07 | 123,191 | +0.86(+3.28%) |
Oct 22, 2021 | 26.57 | 26.57 | 25.40 | 26.21 | 64,020 | -0.13(-0.49%) |
Oct 21, 2021 | 25.85 | 26.65 | 24.50 | 26.34 | 35,193 | +1.03(+4.07%) |
Oct 20, 2021 | 25.38 | 26.28 | 24.01 | 25.31 | 120,036 | +0.29(+1.16%) |
Oct 19, 2021 | 24.02 | 25.56 | 23.01 | 25.02 | 58,347 | +1.51(+6.42%) |
Oct 18, 2021 | 24.72 | 24.87 | 23.20 | 23.51 | 85,942 | -1.44(-5.77%) |
Oct 15, 2021 | 25.27 | 25.93 | 24.14 | 24.95 | 69,964 | +0.28(+1.13%) |
Oct 14, 2021 | 22.43 | 25.39 | 22.29 | 24.67 | 62,079 | +2.16(+9.60%) |
Oct 13, 2021 | 21.76 | 22.63 | 21.75 | 22.51 | 88,007 | +0.34(+1.53%) |
Oct 12, 2021 | 21.85 | 22.36 | 21.58 | 22.17 | 115,408 | +0.14(+0.64%) |
Oct 11, 2021 | 21.96 | 22.51 | 21.85 | 22.03 | 44,976 | -0.07(-0.32%) |
Oct 08, 2021 | 23.72 | 23.87 | 21.13 | 22.10 | 86,367 | -1.18(-5.07%) |
Oct 07, 2021 | 22.41 | 23.38 | 21.87 | 23.28 | 103,864 | +0.82(+3.65%) |
Oct 06, 2021 | 22.40 | 23.33 | 22.12 | 22.46 | 97,495 | -0.18(-0.80%) |
Oct 05, 2021 | 22.50 | 23.45 | 21.56 | 22.64 | 62,291 | +0.04(+0.18%) |
Oct 04, 2021 | 21.53 | 22.95 | 20.91 | 22.60 | 55,547 | +1.14(+5.31%) |
Oct 01, 2021 | 19.81 | 21.58 | 19.55 | 21.46 | 79,269 | +1.43(+7.14%) |
Sep 30, 2021 | 19.46 | 20.17 | 18.50 | 20.03 | 99,522 | +0.92(+4.81%) |
Sep 29, 2021 | 20.54 | 21.02 | 19.10 | 19.11 | 148,387 | -1.48(-7.19%) |
Sep 28, 2021 | 20.23 | 21.05 | 19.19 | 20.59 | 220,115 | -0.09(-0.44%) |
Sep 27, 2021 | 19.49 | 21.12 | 18.67 | 20.68 | 247,802 | +1.12(+5.73%) |
Sep 24, 2021 | 18.80 | 19.89 | 17.90 | 19.56 | 216,026 | +0.65(+3.44%) |
Sep 23, 2021 | 19.10 | 19.60 | 17.79 | 18.91 | 84,607 | -0.19(-0.99%) |
Sep 22, 2021 | 18.71 | 19.69 | 18.32 | 19.10 | 73,501 | +0.37(+1.98%) |
Sep 21, 2021 | 18.64 | 20.13 | 17.80 | 18.73 | 286,515 | +0.09(+0.48%) |
Sep 20, 2021 | 21.46 | 21.46 | 18.22 | 18.64 | 321,419 | -3.33(-15.16%) |
Sep 17, 2021 | 23.37 | 24.49 | 20.55 | 21.97 | 1,524,556 | -1.97(-8.23%) |
Sep 16, 2021 | 27.35 | 27.35 | 23.56 | 23.94 | 217,001 | -3.41(-12.47%) |
Sep 15, 2021 | 28.13 | 28.79 | 26.07 | 27.35 | 358,159 | -0.66(-2.36%) |
Sep 14, 2021 | 25.69 | 29.39 | 24.65 | 28.01 | 230,282 | +2.75(+10.89%) |
Sep 13, 2021 | 25.63 | 26.99 | 23.59 | 25.26 | 164,900 | -0.20(-0.79%) |
Sep 10, 2021 | 24.91 | 26.44 | 24.77 | 25.46 | 178,173 | +0.26(+1.03%) |
Sep 09, 2021 | 24.98 | 28.59 | 22.48 | 25.20 | 164,900 | +0.22(+0.88%) |
Sep 08, 2021 | 28.50 | 31.48 | 24.98 | 24.98 | 154,914 | -3.86(-13.38%) |
Sep 07, 2021 | 27.43 | 35.68 | 26.81 | 28.84 | 358,416 | +1.86(+6.89%) |
Sep 03, 2021 | 26.25 | 28.04 | 25.44 | 26.98 | 73,229 | +0.89(+3.41%) |
Sep 02, 2021 | 24.33 | 27.20 | 24.33 | 26.09 | 84,632 | +1.34(+5.41%) |
Sep 01, 2021 | 25.25 | 26.08 | 23.86 | 24.75 | 111,352 | -1.52(-5.79%) |
Aug 31, 2021 | 25.49 | 27.21 | 25.25 | 26.27 | 66,343 | +1.09(+4.33%) |
Aug 30, 2021 | 25.40 | 26.86 | 23.96 | 25.18 | 70,582 | -0.27(-1.06%) |
Aug 27, 2021 | 24.44 | 26.95 | 23.34 | 25.45 | 75,377 | +0.88(+3.58%) |
Aug 26, 2021 | 21.93 | 27.74 | 21.89 | 24.57 | 155,177 | +2.07(+9.20%) |
Aug 25, 2021 | 21.69 | 22.57 | 20.33 | 22.50 | 86,375 | +1.07(+4.99%) |
Aug 24, 2021 | 21.36 | 22.18 | 20.20 | 21.43 | 98,452 | -0.10(-0.46%) |
Aug 23, 2021 | 20.47 | 23.60 | 19.65 | 21.53 | 310,665 | +1.15(+5.64%) |
Aug 20, 2021 | 19.78 | 21.77 | 19.78 | 20.38 | 88,657 | +0.45(+2.26%) |
Aug 19, 2021 | 19.60 | 20.00 | 19.58 | 19.93 | 60,727 | +0.04(+0.20%) |
Aug 18, 2021 | 19.50 | 20.50 | 19.00 | 19.89 | 79,715 | +0.19(+0.96%) |
Aug 17, 2021 | 19.80 | 20.49 | 18.69 | 19.70 | 63,893 | +0.05(+0.25%) |
Aug 16, 2021 | 20.34 | 20.75 | 18.87 | 19.65 | 49,621 | -1.05(-5.07%) |
Aug 13, 2021 | 20.41 | 22.06 | 20.21 | 20.70 | 98,521 | -0.10(-0.48%) |
Aug 12, 2021 | 22.38 | 22.70 | 20.17 | 20.80 | 82,353 | -1.91(-8.41%) |
Aug 11, 2021 | 22.85 | 23.00 | 21.92 | 22.71 | 48,036 | -0.29(-1.26%) |
Aug 10, 2021 | 23.44 | 23.44 | 22.62 | 23.00 | 105,550 | +0.01(+0.04%) |
Aug 09, 2021 | 23.96 | 23.96 | 21.84 | 22.99 | 114,018 | -1.50(-6.12%) |
Aug 06, 2021 | 24.30 | 24.78 | 20.05 | 24.49 | 200,605 | -0.10(-0.41%) |
Aug 05, 2021 | 24.00 | 25.64 | 23.33 | 24.59 | 94,380 | +0.61(+2.54%) |
Aug 04, 2021 | 22.42 | 24.42 | 21.73 | 23.98 | 82,371 | +1.56(+6.96%) |
Aug 03, 2021 | 21.58 | 26.67 | 21.58 | 22.42 | 116,123 | +1.16(+5.46%) |