Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.15 | 24.43 | 23.40 | 23.70 | 2,471 | -0.45(-1.86%) |
Oct 28, 2021 | 24.00 | 24.30 | 23.55 | 24.15 | 3,968 | +0.45(+1.90%) |
Oct 27, 2021 | 23.10 | 23.85 | 22.80 | 23.70 | 3,247 | +0.45(+1.94%) |
Oct 26, 2021 | 24.00 | 23.25 | 7,688 | -0.45(-1.90%) | ||
Oct 25, 2021 | 20.25 | 23.85 | 20.20 | 23.70 | 25,076 | +4.80(+25.40%) |
Oct 22, 2021 | 19.65 | 20.08 | 18.75 | 18.90 | 4,208 | -1.05(-5.26%) |
Oct 21, 2021 | 19.35 | 19.95 | 19.27 | 19.95 | 2,725 | +0.90(+4.72%) |
Oct 20, 2021 | 19.20 | 19.35 | 18.75 | 19.05 | 2,060 | -0.15(-0.78%) |
Oct 19, 2021 | 18.75 | 19.20 | 18.75 | 19.20 | 1,997 | +0.30(+1.59%) |
Oct 18, 2021 | 19.35 | 19.35 | 18.75 | 18.90 | 4,762 | -0.15(-0.79%) |
Oct 15, 2021 | 19.35 | 19.80 | 19.05 | 19.05 | 3,242 | -0.38(-1.93%) |
Oct 14, 2021 | 19.95 | 19.95 | 19.20 | 19.43 | 1,893 | -0.07(-0.38%) |
Oct 13, 2021 | 19.20 | 20.10 | 19.20 | 19.50 | 1,813 | -0.15(-0.76%) |
Oct 12, 2021 | 19.95 | 20.25 | 19.20 | 19.65 | 2,212 | +0.00(+0.00%) |
Oct 11, 2021 | 19.80 | 20.25 | 19.50 | 19.65 | 847 | -0.30(-1.50%) |
Oct 08, 2021 | 20.10 | 21.00 | 19.65 | 19.95 | 1,268 | -0.30(-1.48%) |
Oct 07, 2021 | 19.80 | 20.70 | 19.50 | 20.25 | 2,159 | +0.75(+3.85%) |
Oct 06, 2021 | 20.40 | 20.40 | 19.05 | 19.50 | 2,855 | -1.05(-5.11%) |
Oct 05, 2021 | 21.60 | 21.60 | 20.10 | 20.55 | 3,040 | -0.90(-4.20%) |
Oct 04, 2021 | 23.10 | 23.10 | 21.30 | 21.45 | 2,712 | -1.35(-5.92%) |
Oct 01, 2021 | 22.65 | 22.95 | 22.50 | 22.80 | 1,580 | +0.45(+2.01%) |
Sep 30, 2021 | 22.95 | 23.25 | 22.20 | 22.35 | 2,979 | +0.15(+0.68%) |
Sep 29, 2021 | 22.95 | 23.25 | 21.82 | 22.20 | 5,861 | -1.05(-4.52%) |
Sep 28, 2021 | 24.60 | 24.90 | 22.95 | 23.25 | 4,512 | -1.05(-4.32%) |
Sep 27, 2021 | 23.10 | 24.75 | 22.95 | 24.30 | 3,293 | +0.90(+3.85%) |
Sep 24, 2021 | 24.15 | 24.75 | 22.95 | 23.40 | 2,151 | -0.30(-1.27%) |
Sep 23, 2021 | 23.10 | 23.70 | 22.80 | 23.70 | 1,099 | +0.75(+3.27%) |
Sep 22, 2021 | 23.10 | 23.40 | 22.65 | 22.95 | 2,993 | -0.30(-1.29%) |
Sep 21, 2021 | 22.95 | 23.64 | 22.50 | 23.25 | 3,342 | +0.30(+1.31%) |
Sep 20, 2021 | 24.30 | 24.30 | 22.50 | 22.95 | 6,657 | -1.80(-7.27%) |
Sep 17, 2021 | 24.60 | 24.75 | 23.40 | 24.75 | 8,595 | -0.15(-0.60%) |
Sep 16, 2021 | 24.90 | 25.35 | 24.60 | 24.90 | 2,651 | +0.00(+0.00%) |
Sep 15, 2021 | 25.65 | 25.95 | 24.30 | 24.90 | 2,803 | -1.05(-4.05%) |
Sep 14, 2021 | 26.40 | 26.40 | 25.50 | 25.95 | 1,968 | -0.30(-1.14%) |
Sep 13, 2021 | 26.25 | 26.78 | 25.50 | 26.25 | 3,154 | +0.00(+0.00%) |
Sep 10, 2021 | 25.65 | 26.70 | 24.45 | 26.25 | 6,995 | +0.75(+2.94%) |
Sep 09, 2021 | 25.35 | 26.10 | 24.92 | 25.50 | 3,940 | +0.45(+1.80%) |
Sep 08, 2021 | 24.75 | 26.40 | 24.23 | 25.05 | 8,281 | +0.15(+0.60%) |
Sep 07, 2021 | 25.65 | 25.79 | 24.90 | 24.90 | 4,532 | -1.20(-4.60%) |
Sep 03, 2021 | 27.00 | 27.00 | 26.10 | 26.10 | 1,766 | -0.60(-2.25%) |
Sep 02, 2021 | 27.00 | 27.00 | 25.95 | 26.70 | 2,906 | -0.30(-1.11%) |
Sep 01, 2021 | 27.45 | 27.45 | 26.11 | 27.00 | 4,582 | -0.15(-0.55%) |
Aug 31, 2021 | 25.95 | 27.60 | 25.95 | 27.15 | 5,497 | +1.35(+5.23%) |
Aug 30, 2021 | 25.05 | 26.55 | 24.75 | 25.80 | 3,577 | +0.60(+2.38%) |
Aug 27, 2021 | 25.35 | 25.80 | 22.95 | 25.20 | 15,236 | -0.45(-1.75%) |
Aug 26, 2021 | 25.95 | 27.15 | 25.35 | 25.65 | 3,540 | +0.30(+1.18%) |
Aug 25, 2021 | 25.35 | 26.14 | 25.20 | 25.35 | 3,320 | +0.00(+0.00%) |
Aug 24, 2021 | 25.05 | 25.35 | 23.98 | 25.35 | 4,612 | +0.75(+3.05%) |
Aug 23, 2021 | 24.75 | 25.35 | 24.45 | 24.60 | 2,119 | +0.00(+0.00%) |
Aug 20, 2021 | 24.90 | 24.90 | 24.30 | 24.60 | 2,479 | -0.15(-0.61%) |
Aug 19, 2021 | 24.90 | 25.84 | 24.15 | 24.75 | 8,456 | -0.15(-0.60%) |
Aug 18, 2021 | 23.85 | 25.44 | 23.70 | 24.90 | 3,977 | +1.35(+5.73%) |
Aug 17, 2021 | 23.85 | 25.05 | 23.25 | 23.55 | 3,446 | -0.90(-3.68%) |
Aug 16, 2021 | 25.35 | 25.35 | 24.07 | 24.45 | 4,698 | -1.20(-4.68%) |
Aug 13, 2021 | 26.25 | 26.25 | 25.50 | 25.65 | 3,069 | -0.90(-3.39%) |
Aug 12, 2021 | 27.15 | 27.30 | 26.25 | 26.55 | 4,416 | -0.60(-2.21%) |
Aug 11, 2021 | 27.15 | 27.60 | 27.15 | 27.15 | 2,139 | -0.30(-1.09%) |
Aug 10, 2021 | 28.05 | 28.05 | 27.00 | 27.45 | 3,327 | -0.75(-2.66%) |
Aug 09, 2021 | 26.55 | 28.20 | 26.34 | 28.20 | 5,496 | +1.80(+6.82%) |
Aug 06, 2021 | 26.10 | 26.70 | 25.80 | 26.40 | 3,067 | +0.30(+1.15%) |
Aug 05, 2021 | 27.30 | 27.90 | 25.50 | 26.10 | 11,874 | -0.90(-3.33%) |
Aug 04, 2021 | 27.60 | 27.65 | 26.70 | 27.00 | 3,002 | -0.15(-0.55%) |
Aug 03, 2021 | 27.60 | 28.05 | 26.25 | 27.15 | 7,338 | -0.30(-1.09%) |