Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.13 | 17.13 | 16.39 | 16.85 | 169,137 | +0.09(+0.54%) |
Oct 28, 2021 | 17.04 | 17.13 | 16.55 | 16.76 | 237,484 | -0.16(-0.95%) |
Oct 27, 2021 | 17.01 | 17.26 | 16.76 | 16.92 | 156,425 | -0.01(-0.06%) |
Oct 26, 2021 | 17.53 | 16.80 | 16.93 | 381,492 | -0.62(-3.53%) | |
Oct 25, 2021 | 17.30 | 17.66 | 17.01 | 17.55 | 297,102 | +0.26(+1.50%) |
Oct 22, 2021 | 17.20 | 17.94 | 17.10 | 17.29 | 260,044 | -0.05(-0.29%) |
Oct 21, 2021 | 18.14 | 18.40 | 17.20 | 17.34 | 274,231 | -0.80(-4.41%) |
Oct 20, 2021 | 19.37 | 19.37 | 18.05 | 18.14 | 257,209 | -1.21(-6.25%) |
Oct 19, 2021 | 18.94 | 19.62 | 18.73 | 19.35 | 262,524 | +0.44(+2.33%) |
Oct 18, 2021 | 18.41 | 19.45 | 18.41 | 18.91 | 460,946 | +0.94(+5.23%) |
Oct 15, 2021 | 17.29 | 18.00 | 16.82 | 17.97 | 773,288 | +1.03(+6.08%) |
Oct 14, 2021 | 18.96 | 19.48 | 16.80 | 16.94 | 1,006,433 | -1.89(-10.04%) |
Oct 13, 2021 | 20.24 | 20.25 | 18.77 | 18.83 | 386,578 | -1.32(-6.55%) |
Oct 12, 2021 | 20.27 | 20.57 | 19.83 | 20.15 | 212,790 | -0.05(-0.25%) |
Oct 11, 2021 | 20.85 | 20.94 | 19.45 | 20.20 | 422,445 | -0.56(-2.70%) |
Oct 08, 2021 | 21.32 | 22.08 | 20.37 | 20.76 | 306,624 | -0.55(-2.58%) |
Oct 07, 2021 | 21.30 | 21.70 | 20.88 | 21.31 | 200,249 | +0.09(+0.42%) |
Oct 06, 2021 | 21.59 | 22.49 | 21.06 | 21.22 | 165,672 | -0.60(-2.75%) |
Oct 05, 2021 | 21.99 | 22.32 | 21.62 | 21.82 | 125,158 | -0.18(-0.82%) |
Oct 04, 2021 | 22.01 | 22.50 | 21.70 | 22.00 | 150,475 | -0.21(-0.95%) |
Oct 01, 2021 | 22.25 | 22.66 | 21.73 | 22.21 | 154,123 | +0.35(+1.60%) |
Sep 30, 2021 | 22.15 | 22.44 | 21.83 | 21.86 | 196,804 | -0.12(-0.55%) |
Sep 29, 2021 | 21.77 | 22.38 | 21.70 | 21.98 | 176,390 | +0.23(+1.06%) |
Sep 28, 2021 | 22.28 | 22.59 | 21.23 | 21.75 | 206,851 | -0.64(-2.86%) |
Sep 27, 2021 | 22.59 | 22.82 | 22.11 | 22.39 | 118,093 | -0.24(-1.06%) |
Sep 24, 2021 | 23.24 | 23.71 | 22.36 | 22.63 | 108,841 | -0.72(-3.08%) |
Sep 23, 2021 | 22.90 | 23.48 | 22.64 | 23.35 | 167,659 | +0.59(+2.59%) |
Sep 22, 2021 | 22.61 | 23.87 | 21.96 | 22.76 | 177,459 | -0.06(-0.26%) |
Sep 21, 2021 | 24.18 | 24.30 | 22.34 | 22.82 | 279,623 | -1.13(-4.72%) |
Sep 20, 2021 | 22.63 | 24.11 | 22.20 | 23.95 | 282,148 | +0.80(+3.46%) |
Sep 17, 2021 | 24.19 | 24.61 | 23.00 | 23.15 | 1,303,787 | -1.10(-4.54%) |
Sep 16, 2021 | 26.76 | 26.76 | 24.11 | 24.25 | 324,241 | -2.52(-9.41%) |
Sep 15, 2021 | 26.55 | 27.44 | 26.53 | 26.77 | 325,944 | +0.22(+0.83%) |
Sep 14, 2021 | 26.65 | 27.44 | 26.05 | 26.55 | 224,624 | -0.10(-0.38%) |
Sep 13, 2021 | 27.83 | 28.48 | 25.91 | 26.65 | 353,476 | -0.88(-3.20%) |
Sep 10, 2021 | 28.40 | 28.58 | 27.50 | 27.53 | 264,224 | -0.45(-1.61%) |
Sep 09, 2021 | 29.50 | 29.61 | 27.79 | 27.98 | 677,195 | -1.25(-4.28%) |
Sep 08, 2021 | 29.61 | 29.61 | 29.08 | 29.23 | 283,317 | -0.33(-1.12%) |
Sep 07, 2021 | 29.96 | 30.00 | 29.20 | 29.56 | 526,037 | -0.22(-0.74%) |
Sep 03, 2021 | 28.96 | 30.00 | 28.63 | 29.78 | 451,456 | +0.76(+2.62%) |
Sep 02, 2021 | 29.02 | 29.36 | 28.45 | 29.02 | 524,788 | +0.02(+0.07%) |
Sep 01, 2021 | 29.40 | 29.98 | 28.86 | 29.00 | 294,941 | -0.28(-0.96%) |
Aug 31, 2021 | 29.19 | 29.46 | 28.47 | 29.28 | 324,420 | +0.23(+0.79%) |
Aug 30, 2021 | 29.59 | 29.89 | 28.73 | 29.05 | 436,142 | -0.36(-1.22%) |
Aug 27, 2021 | 30.00 | 30.28 | 28.94 | 29.41 | 384,403 | -0.49(-1.64%) |
Aug 26, 2021 | 28.88 | 30.55 | 28.87 | 29.90 | 442,935 | +1.00(+3.46%) |
Aug 25, 2021 | 28.87 | 28.98 | 28.18 | 28.90 | 187,717 | +0.10(+0.35%) |
Aug 24, 2021 | 28.77 | 29.00 | 28.10 | 28.80 | 250,489 | +0.03(+0.10%) |
Aug 23, 2021 | 26.30 | 28.99 | 26.28 | 28.77 | 786,136 | +2.47(+9.39%) |
Aug 20, 2021 | 24.59 | 26.77 | 24.35 | 26.30 | 579,058 | +2.00(+8.23%) |
Aug 19, 2021 | 24.01 | 24.50 | 24.00 | 24.30 | 150,162 | +0.18(+0.75%) |
Aug 18, 2021 | 23.67 | 24.14 | 23.67 | 24.12 | 143,725 | +0.25(+1.05%) |
Aug 17, 2021 | 23.78 | 24.40 | 23.65 | 23.87 | 187,955 | -0.17(-0.71%) |
Aug 16, 2021 | 24.21 | 24.40 | 23.85 | 24.04 | 107,992 | -0.27(-1.11%) |
Aug 13, 2021 | 24.15 | 24.46 | 23.54 | 24.31 | 60,714 | +0.01(+0.04%) |
Aug 12, 2021 | 24.33 | 24.43 | 23.90 | 24.30 | 52,649 | -0.05(-0.21%) |
Aug 11, 2021 | 24.55 | 24.55 | 22.50 | 24.35 | 229,226 | -0.01(-0.04%) |
Aug 10, 2021 | 24.80 | 25.46 | 23.96 | 24.36 | 541,701 | -0.20(-0.81%) |
Aug 09, 2021 | 24.59 | 24.94 | 24.28 | 24.56 | 93,606 | -0.10(-0.41%) |
Aug 06, 2021 | 24.40 | 25.34 | 23.86 | 24.66 | 228,698 | +0.33(+1.36%) |
Aug 05, 2021 | 24.55 | 24.60 | 23.95 | 24.33 | 127,413 | -0.19(-0.77%) |
Aug 04, 2021 | 24.40 | 24.69 | 24.34 | 24.52 | 158,775 | +0.07(+0.29%) |
Aug 03, 2021 | 24.17 | 24.74 | 23.94 | 24.45 | 219,701 | +0.05(+0.20%) |