Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.74 | 18.06 | 17.65 | 18.00 | 627,030 | +0.24(+1.35%) |
Oct 28, 2021 | 17.73 | 17.76 | 767,249 | +0.17(+0.97%) | ||
Oct 27, 2021 | 18.73 | 18.73 | 17.57 | 17.59 | 628,470 | -0.34(-1.90%) |
Oct 26, 2021 | 18.12 | 17.93 | 463,360 | -0.26(-1.43%) | ||
Oct 25, 2021 | 18.66 | 18.75 | 18.13 | 18.19 | 745,613 | -0.53(-2.83%) |
Oct 22, 2021 | 18.87 | 18.92 | 18.52 | 18.72 | 396,182 | -0.09(-0.48%) |
Oct 21, 2021 | 19.41 | 19.41 | 18.76 | 18.81 | 450,145 | -0.67(-3.44%) |
Oct 20, 2021 | 19.69 | 19.81 | 19.31 | 19.48 | 375,203 | -0.16(-0.81%) |
Oct 19, 2021 | 19.08 | 19.91 | 18.88 | 19.64 | 543,383 | +0.68(+3.59%) |
Oct 18, 2021 | 19.90 | 19.96 | 18.93 | 18.96 | 541,856 | -1.09(-5.44%) |
Oct 15, 2021 | 21.43 | 21.49 | 20.01 | 20.05 | 508,551 | -1.21(-5.69%) |
Oct 14, 2021 | 21.14 | 21.48 | 21.14 | 21.26 | 304,906 | +0.18(+0.85%) |
Oct 13, 2021 | 21.30 | 21.46 | 20.93 | 21.08 | 300,862 | -0.14(-0.66%) |
Oct 12, 2021 | 20.93 | 21.55 | 20.70 | 21.22 | 618,523 | +0.40(+1.92%) |
Oct 11, 2021 | 20.40 | 20.86 | 20.29 | 20.82 | 509,719 | +0.48(+2.36%) |
Oct 08, 2021 | 19.97 | 20.43 | 19.71 | 20.34 | 365,994 | +0.50(+2.52%) |
Oct 07, 2021 | 19.74 | 20.21 | 19.62 | 19.84 | 598,803 | +0.28(+1.43%) |
Oct 06, 2021 | 19.74 | 19.87 | 19.36 | 19.56 | 575,527 | -0.22(-1.11%) |
Oct 05, 2021 | 19.53 | 20.81 | 19.44 | 19.78 | 824,074 | +0.22(+1.12%) |
Oct 04, 2021 | 19.78 | 19.86 | 19.45 | 19.56 | 312,781 | -0.28(-1.41%) |
Oct 01, 2021 | 19.74 | 20.06 | 19.55 | 19.84 | 498,060 | +0.16(+0.81%) |
Sep 30, 2021 | 20.01 | 20.15 | 19.68 | 19.68 | 374,126 | -0.25(-1.25%) |
Sep 29, 2021 | 20.00 | 20.09 | 19.85 | 19.93 | 284,584 | -0.08(-0.40%) |
Sep 28, 2021 | 20.60 | 20.60 | 19.94 | 20.01 | 314,943 | -0.63(-3.05%) |
Sep 27, 2021 | 20.29 | 20.76 | 20.17 | 20.64 | 267,057 | +0.35(+1.72%) |
Sep 24, 2021 | 20.48 | 20.55 | 20.15 | 20.29 | 476,219 | -0.20(-0.98%) |
Sep 23, 2021 | 20.27 | 20.65 | 20.27 | 20.49 | 295,404 | +0.22(+1.09%) |
Sep 22, 2021 | 20.38 | 20.41 | 20.14 | 20.27 | 229,276 | +0.02(+0.10%) |
Sep 21, 2021 | 20.22 | 20.60 | 20.20 | 20.25 | 279,913 | -0.16(-0.78%) |
Sep 20, 2021 | 20.38 | 20.59 | 20.22 | 20.41 | 420,883 | -0.10(-0.49%) |
Sep 17, 2021 | 19.93 | 20.54 | 19.91 | 20.51 | 2,000,805 | -0.12(-0.58%) |
Sep 16, 2021 | 20.35 | 20.64 | 20.26 | 20.63 | 548,940 | +0.20(+0.98%) |
Sep 15, 2021 | 20.48 | 20.62 | 20.40 | 20.43 | 566,167 | -0.09(-0.44%) |
Sep 14, 2021 | 20.97 | 20.97 | 20.47 | 20.52 | 414,334 | -0.34(-1.63%) |
Sep 13, 2021 | 21.19 | 21.19 | 20.74 | 20.86 | 434,636 | -0.24(-1.14%) |
Sep 10, 2021 | 21.27 | 21.38 | 21.06 | 21.10 | 373,372 | -0.09(-0.42%) |
Sep 09, 2021 | 21.37 | 21.41 | 21.14 | 21.19 | 490,688 | -0.17(-0.80%) |
Sep 08, 2021 | 21.38 | 21.46 | 21.20 | 21.36 | 418,331 | -0.07(-0.33%) |
Sep 07, 2021 | 21.41 | 21.57 | 21.24 | 21.43 | 465,361 | -0.10(-0.46%) |
Sep 03, 2021 | 21.63 | 21.83 | 21.49 | 21.53 | 399,950 | -0.19(-0.87%) |
Sep 02, 2021 | 21.75 | 21.81 | 21.62 | 21.72 | 341,268 | +0.07(+0.32%) |
Sep 01, 2021 | 21.26 | 21.69 | 21.26 | 21.65 | 318,082 | +0.37(+1.74%) |
Aug 31, 2021 | 21.60 | 21.67 | 21.20 | 21.28 | 730,227 | -0.25(-1.16%) |
Aug 30, 2021 | 21.73 | 21.77 | 21.43 | 21.53 | 502,901 | +0.00(+0.00%) |
Aug 27, 2021 | 21.07 | 21.74 | 20.55 | 21.53 | 607,791 | +0.43(+2.04%) |
Aug 26, 2021 | 21.12 | 21.39 | 21.09 | 21.10 | 333,619 | -0.06(-0.28%) |
Aug 25, 2021 | 21.04 | 21.32 | 21.04 | 21.16 | 325,787 | +0.03(+0.14%) |
Aug 24, 2021 | 20.90 | 21.13 | 20.75 | 21.13 | 277,655 | +0.23(+1.10%) |
Aug 23, 2021 | 20.80 | 21.03 | 20.74 | 20.90 | 334,286 | +0.30(+1.46%) |
Aug 20, 2021 | 20.31 | 20.85 | 20.30 | 20.60 | 339,723 | +0.23(+1.13%) |
Aug 19, 2021 | 20.30 | 20.71 | 20.30 | 20.37 | 478,348 | +0.03(+0.15%) |
Aug 18, 2021 | 20.79 | 20.79 | 20.32 | 20.34 | 385,260 | -0.11(-0.54%) |
Aug 17, 2021 | 20.18 | 20.55 | 20.04 | 20.45 | 369,779 | +0.09(+0.44%) |
Aug 16, 2021 | 20.70 | 20.70 | 20.29 | 20.36 | 258,041 | -0.32(-1.55%) |
Aug 13, 2021 | 20.58 | 21.00 | 20.40 | 20.68 | 412,983 | +0.14(+0.68%) |
Aug 12, 2021 | 20.52 | 20.60 | 20.29 | 20.54 | 295,494 | +0.00(+0.00%) |
Aug 11, 2021 | 21.19 | 21.19 | 20.36 | 20.54 | 384,066 | -0.50(-2.38%) |
Aug 10, 2021 | 21.62 | 21.62 | 21.02 | 21.04 | 374,414 | -0.60(-2.77%) |
Aug 09, 2021 | 21.89 | 21.97 | 21.63 | 21.64 | 493,358 | -0.19(-0.87%) |
Aug 06, 2021 | 21.67 | 21.98 | 21.54 | 21.83 | 451,366 | +0.19(+0.88%) |
Aug 05, 2021 | 21.54 | 21.89 | 21.47 | 21.64 | 505,627 | +0.07(+0.32%) |
Aug 04, 2021 | 21.41 | 21.68 | 21.38 | 21.57 | 684,427 | -0.01(-0.05%) |
Aug 03, 2021 | 21.01 | 21.65 | 20.87 | 21.58 | 676,934 | +0.56(+2.66%) |