Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.59 | 17.73 | 17.02 | 17.30 | 631,249 | -0.48(-2.70%) |
Oct 28, 2021 | 17.48 | 18.00 | 17.21 | 17.78 | 869,613 | +0.18(+1.02%) |
Oct 27, 2021 | 17.57 | 17.95 | 17.42 | 17.60 | 1,095,749 | -0.29(-1.62%) |
Oct 26, 2021 | 19.20 | 17.89 | 1,409,369 | -1.27(-6.63%) | ||
Oct 25, 2021 | 19.74 | 19.74 | 18.80 | 19.16 | 647,638 | -0.22(-1.14%) |
Oct 22, 2021 | 19.73 | 20.28 | 19.31 | 19.38 | 691,168 | -0.15(-0.77%) |
Oct 21, 2021 | 20.24 | 20.43 | 19.51 | 19.53 | 919,089 | -1.03(-5.01%) |
Oct 20, 2021 | 19.90 | 20.73 | 19.51 | 20.56 | 1,291,347 | +0.85(+4.31%) |
Oct 19, 2021 | 19.25 | 19.78 | 19.02 | 19.71 | 945,403 | +0.82(+4.34%) |
Oct 18, 2021 | 19.26 | 19.74 | 18.81 | 18.89 | 929,577 | -0.42(-2.18%) |
Oct 15, 2021 | 19.01 | 19.55 | 18.74 | 19.31 | 924,780 | +0.50(+2.66%) |
Oct 14, 2021 | 19.81 | 20.00 | 18.66 | 18.81 | 1,321,339 | -1.03(-5.19%) |
Oct 13, 2021 | 19.00 | 20.23 | 18.86 | 19.84 | 1,023,848 | +0.85(+4.48%) |
Oct 12, 2021 | 18.96 | 19.79 | 18.70 | 18.99 | 836,404 | +0.01(+0.05%) |
Oct 11, 2021 | 19.75 | 20.26 | 18.98 | 18.98 | 1,343,994 | -0.37(-1.91%) |
Oct 08, 2021 | 18.89 | 19.40 | 18.40 | 19.35 | 750,637 | +0.47(+2.49%) |
Oct 07, 2021 | 17.94 | 19.34 | 17.79 | 18.88 | 1,810,851 | +1.74(+10.15%) |
Oct 06, 2021 | 16.76 | 17.39 | 16.66 | 17.14 | 882,191 | +0.06(+0.35%) |
Oct 05, 2021 | 16.60 | 17.18 | 16.35 | 17.08 | 813,840 | +0.48(+2.89%) |
Oct 04, 2021 | 16.81 | 16.93 | 16.25 | 16.60 | 1,026,351 | -0.51(-2.98%) |
Oct 01, 2021 | 17.49 | 17.61 | 16.67 | 17.11 | 1,061,244 | -0.42(-2.40%) |
Sep 30, 2021 | 17.54 | 17.88 | 17.30 | 17.53 | 515,368 | +0.25(+1.45%) |
Sep 29, 2021 | 17.52 | 17.96 | 17.25 | 17.28 | 889,386 | -0.42(-2.37%) |
Sep 28, 2021 | 18.19 | 18.47 | 17.43 | 17.70 | 812,115 | -0.29(-1.61%) |
Sep 27, 2021 | 17.64 | 18.26 | 17.44 | 17.99 | 932,796 | +0.31(+1.75%) |
Sep 24, 2021 | 18.81 | 18.99 | 17.60 | 17.68 | 1,534,390 | -1.69(-8.72%) |
Sep 23, 2021 | 19.72 | 19.77 | 18.78 | 19.37 | 817,336 | -0.19(-0.97%) |
Sep 22, 2021 | 19.15 | 19.96 | 19.10 | 19.56 | 603,231 | +0.72(+3.82%) |
Sep 21, 2021 | 18.81 | 19.60 | 18.68 | 18.84 | 1,294,172 | +0.04(+0.21%) |
Sep 20, 2021 | 19.37 | 19.37 | 18.38 | 18.80 | 1,140,066 | -1.47(-7.25%) |
Sep 17, 2021 | 20.39 | 20.58 | 19.83 | 20.27 | 1,287,803 | +0.06(+0.30%) |
Sep 16, 2021 | 20.02 | 20.31 | 19.55 | 20.21 | 629,287 | -0.25(-1.22%) |
Sep 15, 2021 | 20.33 | 20.60 | 19.75 | 20.46 | 822,877 | -0.27(-1.30%) |
Sep 14, 2021 | 21.67 | 21.67 | 20.52 | 20.73 | 494,189 | -1.01(-4.65%) |
Sep 13, 2021 | 21.93 | 22.39 | 20.90 | 21.74 | 766,413 | -0.31(-1.41%) |
Sep 10, 2021 | 23.52 | 23.78 | 22.02 | 22.05 | 475,232 | -0.53(-2.35%) |
Sep 09, 2021 | 23.01 | 23.01 | 21.85 | 22.58 | 728,324 | -0.38(-1.66%) |
Sep 08, 2021 | 23.50 | 23.50 | 22.05 | 22.96 | 889,783 | -0.77(-3.24%) |
Sep 07, 2021 | 24.50 | 25.05 | 23.61 | 23.73 | 881,427 | -0.66(-2.71%) |
Sep 03, 2021 | 24.03 | 24.53 | 23.70 | 24.39 | 599,442 | +0.12(+0.49%) |
Sep 02, 2021 | 24.27 | 24.77 | 23.66 | 24.27 | 680,233 | +0.07(+0.29%) |
Sep 01, 2021 | 24.01 | 24.77 | 23.78 | 24.20 | 1,226,650 | +0.12(+0.50%) |
Aug 31, 2021 | 22.68 | 24.08 | 22.33 | 24.08 | 2,104,140 | +2.12(+9.65%) |
Aug 30, 2021 | 22.50 | 22.64 | 21.59 | 21.96 | 1,208,079 | -0.82(-3.60%) |
Aug 27, 2021 | 23.23 | 23.23 | 22.23 | 22.78 | 660,815 | -0.67(-2.86%) |
Aug 26, 2021 | 22.57 | 23.58 | 22.50 | 23.45 | 885,312 | +0.65(+2.85%) |
Aug 25, 2021 | 22.24 | 23.51 | 21.55 | 22.80 | 1,215,097 | +0.35(+1.56%) |
Aug 24, 2021 | 21.30 | 22.81 | 21.20 | 22.45 | 2,089,225 | +1.68(+8.09%) |
Aug 23, 2021 | 19.10 | 20.82 | 19.00 | 20.77 | 2,054,239 | +2.12(+11.37%) |
Aug 20, 2021 | 19.07 | 19.62 | 18.40 | 18.65 | 1,833,257 | -0.50(-2.61%) |
Aug 19, 2021 | 19.38 | 19.95 | 18.87 | 19.15 | 2,112,872 | -1.99(-9.41%) |
Aug 18, 2021 | 21.20 | 21.81 | 20.35 | 21.14 | 919,963 | +0.09(+0.43%) |
Aug 17, 2021 | 20.28 | 21.87 | 20.02 | 21.05 | 1,025,640 | +0.18(+0.86%) |
Aug 16, 2021 | 21.93 | 22.05 | 20.82 | 20.87 | 1,037,956 | -1.20(-5.44%) |
Aug 13, 2021 | 22.61 | 22.89 | 22.04 | 22.07 | 532,051 | -0.54(-2.39%) |
Aug 12, 2021 | 23.21 | 23.36 | 22.20 | 22.61 | 876,084 | -0.83(-3.54%) |
Aug 11, 2021 | 24.06 | 24.06 | 23.14 | 23.44 | 431,215 | -0.46(-1.92%) |
Aug 10, 2021 | 24.58 | 25.66 | 23.58 | 23.90 | 520,045 | -0.35(-1.44%) |
Aug 09, 2021 | 24.01 | 24.65 | 23.40 | 24.25 | 1,047,296 | +0.37(+1.55%) |
Aug 06, 2021 | 24.32 | 24.44 | 23.49 | 23.88 | 465,219 | -0.42(-1.73%) |
Aug 05, 2021 | 24.21 | 24.56 | 23.85 | 24.30 | 564,079 | -0.09(-0.37%) |
Aug 04, 2021 | 24.95 | 25.71 | 24.34 | 24.39 | 481,894 | -0.59(-2.36%) |
Aug 03, 2021 | 24.79 | 25.51 | 24.51 | 24.98 | 656,191 | -0.48(-1.89%) |