Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.50 | 21.04 | 20.29 | 20.82 | 181,005 | +0.32(+1.56%) |
Oct 28, 2021 | 19.40 | 20.69 | 20.50 | 1,528,079 | +1.17(+6.05%) | |
Oct 27, 2021 | 19.70 | 19.99 | 19.07 | 19.33 | 111,651 | -0.41(-2.08%) |
Oct 26, 2021 | 19.78 | 19.74 | 97,053 | -0.06(-0.30%) | ||
Oct 25, 2021 | 19.40 | 19.88 | 19.11 | 19.80 | 97,919 | +0.22(+1.12%) |
Oct 22, 2021 | 19.46 | 19.60 | 19.09 | 19.58 | 88,598 | +0.08(+0.41%) |
Oct 21, 2021 | 18.64 | 19.59 | 18.64 | 19.50 | 151,174 | +0.94(+5.06%) |
Oct 20, 2021 | 18.56 | 18.63 | 18.05 | 18.56 | 58,723 | +0.10(+0.54%) |
Oct 19, 2021 | 18.03 | 18.62 | 18.03 | 18.46 | 69,267 | +0.40(+2.21%) |
Oct 18, 2021 | 17.92 | 18.50 | 17.80 | 18.06 | 102,879 | +0.26(+1.46%) |
Oct 15, 2021 | 19.04 | 19.04 | 17.75 | 17.80 | 343,109 | -1.13(-5.97%) |
Oct 14, 2021 | 19.75 | 20.02 | 18.88 | 18.93 | 238,325 | -0.67(-3.42%) |
Oct 13, 2021 | 19.52 | 19.86 | 19.38 | 19.60 | 121,695 | +0.23(+1.19%) |
Oct 12, 2021 | 18.59 | 19.71 | 18.59 | 19.37 | 97,795 | +0.86(+4.65%) |
Oct 11, 2021 | 18.98 | 19.21 | 18.25 | 18.51 | 204,880 | -0.56(-2.94%) |
Oct 08, 2021 | 19.47 | 19.94 | 18.93 | 19.07 | 107,495 | -0.40(-2.05%) |
Oct 07, 2021 | 19.61 | 20.09 | 19.45 | 19.47 | 124,023 | +0.05(+0.26%) |
Oct 06, 2021 | 18.48 | 19.53 | 18.44 | 19.42 | 156,390 | +0.77(+4.13%) |
Oct 05, 2021 | 18.52 | 18.86 | 18.07 | 18.65 | 191,133 | +0.12(+0.65%) |
Oct 04, 2021 | 19.12 | 19.12 | 17.84 | 18.53 | 454,975 | -1.65(-8.18%) |
Oct 01, 2021 | 19.26 | 20.70 | 19.05 | 20.18 | 294,117 | +0.96(+4.99%) |
Sep 30, 2021 | 19.16 | 20.26 | 18.85 | 19.22 | 611,996 | +0.00(+0.00%) |
Sep 29, 2021 | 18.17 | 19.80 | 18.08 | 19.22 | 443,368 | +1.07(+5.90%) |
Sep 28, 2021 | 18.84 | 18.87 | 17.61 | 18.15 | 430,864 | -0.78(-4.12%) |
Sep 27, 2021 | 18.85 | 19.12 | 18.10 | 18.93 | 722,399 | -0.09(-0.47%) |
Sep 24, 2021 | 19.06 | 19.39 | 18.90 | 19.02 | 123,479 | +0.02(+0.11%) |
Sep 23, 2021 | 18.77 | 19.26 | 18.61 | 19.00 | 188,988 | +0.21(+1.12%) |
Sep 22, 2021 | 19.11 | 19.26 | 18.55 | 18.79 | 159,751 | -0.14(-0.74%) |
Sep 21, 2021 | 19.18 | 19.50 | 18.87 | 18.93 | 686,987 | -0.22(-1.15%) |
Sep 20, 2021 | 18.85 | 19.27 | 18.22 | 19.15 | 855,451 | -0.22(-1.14%) |
Sep 17, 2021 | 19.94 | 19.99 | 18.91 | 19.37 | 1,333,809 | -0.61(-3.05%) |
Sep 16, 2021 | 18.14 | 20.07 | 18.10 | 19.98 | 418,823 | +1.81(+9.96%) |
Sep 15, 2021 | 18.47 | 18.61 | 17.81 | 18.17 | 521,212 | -0.37(-2.00%) |
Sep 14, 2021 | 19.10 | 19.39 | 18.47 | 18.54 | 260,398 | -0.62(-3.24%) |
Sep 13, 2021 | 18.80 | 19.60 | 18.14 | 19.16 | 367,867 | +0.45(+2.41%) |
Sep 10, 2021 | 19.38 | 19.46 | 18.65 | 18.71 | 308,212 | -0.53(-2.75%) |
Sep 09, 2021 | 19.68 | 20.44 | 19.12 | 19.24 | 174,009 | -0.57(-2.88%) |
Sep 08, 2021 | 19.62 | 20.08 | 19.51 | 19.81 | 145,753 | +0.12(+0.61%) |
Sep 07, 2021 | 20.45 | 20.85 | 19.57 | 19.69 | 201,291 | -0.80(-3.90%) |
Sep 03, 2021 | 20.38 | 20.67 | 20.11 | 20.49 | 110,081 | -0.02(-0.10%) |
Sep 02, 2021 | 20.88 | 21.07 | 19.75 | 20.51 | 186,819 | -0.21(-1.01%) |
Sep 01, 2021 | 20.80 | 20.94 | 20.41 | 20.72 | 144,204 | +0.02(+0.10%) |
Aug 31, 2021 | 21.62 | 21.70 | 20.35 | 20.70 | 206,948 | -0.89(-4.12%) |
Aug 30, 2021 | 22.59 | 22.88 | 21.47 | 21.59 | 215,848 | -1.03(-4.55%) |
Aug 27, 2021 | 21.63 | 22.88 | 21.17 | 22.62 | 235,120 | +0.98(+4.53%) |
Aug 26, 2021 | 21.39 | 22.18 | 21.24 | 21.64 | 197,238 | +0.01(+0.05%) |
Aug 25, 2021 | 20.90 | 21.74 | 20.35 | 21.63 | 180,259 | +0.88(+4.24%) |
Aug 24, 2021 | 19.75 | 21.21 | 19.65 | 20.75 | 316,833 | +1.14(+5.81%) |
Aug 23, 2021 | 19.41 | 19.75 | 19.00 | 19.61 | 221,680 | +0.40(+2.08%) |
Aug 20, 2021 | 19.41 | 19.94 | 18.92 | 19.21 | 132,254 | -0.30(-1.54%) |
Aug 19, 2021 | 19.32 | 19.60 | 18.49 | 19.51 | 243,277 | +0.23(+1.19%) |
Aug 18, 2021 | 19.17 | 19.60 | 18.89 | 19.28 | 100,032 | +0.11(+0.57%) |
Aug 17, 2021 | 18.72 | 19.19 | 18.44 | 19.17 | 131,431 | +0.21(+1.11%) |
Aug 16, 2021 | 19.18 | 19.18 | 18.31 | 18.96 | 104,853 | -0.25(-1.30%) |
Aug 13, 2021 | 18.33 | 19.40 | 18.00 | 19.21 | 114,498 | +0.84(+4.57%) |
Aug 12, 2021 | 18.25 | 18.92 | 17.82 | 18.37 | 68,800 | +0.17(+0.93%) |
Aug 11, 2021 | 19.49 | 19.49 | 17.81 | 18.20 | 123,710 | -0.20(-1.09%) |
Aug 10, 2021 | 18.50 | 19.07 | 18.18 | 18.40 | 156,494 | -0.16(-0.86%) |
Aug 09, 2021 | 19.06 | 19.22 | 18.49 | 18.56 | 77,334 | -0.52(-2.73%) |
Aug 06, 2021 | 20.09 | 20.09 | 19.03 | 19.08 | 64,774 | -0.41(-2.10%) |
Aug 05, 2021 | 18.79 | 19.56 | 18.64 | 19.49 | 78,778 | +0.70(+3.73%) |
Aug 04, 2021 | 18.83 | 18.95 | 18.47 | 18.79 | 65,259 | -0.08(-0.42%) |
Aug 03, 2021 | 18.84 | 19.01 | 18.19 | 18.87 | 84,021 | +0.00(+0.00%) |