Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.34 | 25.00 | 24.18 | 24.87 | 30,462 | +0.42(+1.72%) |
Oct 28, 2021 | 24.73 | 24.88 | 24.05 | 24.45 | 34,418 | +0.09(+0.37%) |
Oct 27, 2021 | 24.38 | 24.75 | 23.75 | 24.36 | 54,325 | -0.57(-2.29%) |
Oct 26, 2021 | 25.19 | 25.25 | 24.93 | 121,322 | -0.12(-0.48%) | |
Oct 25, 2021 | 25.04 | 25.48 | 24.12 | 25.05 | 130,204 | +0.07(+0.28%) |
Oct 22, 2021 | 26.40 | 26.40 | 24.09 | 24.98 | 202,888 | -2.42(-8.83%) |
Oct 21, 2021 | 26.32 | 27.83 | 25.04 | 27.40 | 165,405 | +1.45(+5.59%) |
Oct 20, 2021 | 24.69 | 26.51 | 24.62 | 25.95 | 70,250 | +1.53(+6.27%) |
Oct 19, 2021 | 24.33 | 25.91 | 23.75 | 24.42 | 72,085 | +0.41(+1.71%) |
Oct 18, 2021 | 24.50 | 27.06 | 23.51 | 24.01 | 141,486 | -0.65(-2.64%) |
Oct 15, 2021 | 22.26 | 24.99 | 22.26 | 24.66 | 105,788 | +2.55(+11.53%) |
Oct 14, 2021 | 22.25 | 22.99 | 21.65 | 22.11 | 101,615 | +0.65(+3.03%) |
Oct 13, 2021 | 21.50 | 22.21 | 21.20 | 21.46 | 38,492 | +0.10(+0.47%) |
Oct 12, 2021 | 20.91 | 21.54 | 20.91 | 21.36 | 32,197 | +0.30(+1.42%) |
Oct 11, 2021 | 20.88 | 21.51 | 20.40 | 21.06 | 42,448 | +0.06(+0.29%) |
Oct 08, 2021 | 21.30 | 22.11 | 20.99 | 21.00 | 22,537 | -0.20(-0.94%) |
Oct 07, 2021 | 20.63 | 22.21 | 20.63 | 21.20 | 53,105 | +0.80(+3.92%) |
Oct 06, 2021 | 20.14 | 21.16 | 20.14 | 20.40 | 48,232 | -0.11(-0.54%) |
Oct 05, 2021 | 20.33 | 20.90 | 19.80 | 20.51 | 74,762 | +0.02(+0.10%) |
Oct 04, 2021 | 21.11 | 21.16 | 20.05 | 20.49 | 58,206 | -0.40(-1.91%) |
Oct 01, 2021 | 20.01 | 21.43 | 19.84 | 20.89 | 72,578 | +0.85(+4.24%) |
Sep 30, 2021 | 19.60 | 20.90 | 19.56 | 20.04 | 76,780 | +0.55(+2.82%) |
Sep 29, 2021 | 19.33 | 19.84 | 19.30 | 19.49 | 49,893 | +0.37(+1.94%) |
Sep 28, 2021 | 20.05 | 20.05 | 18.76 | 19.12 | 64,533 | -1.03(-5.11%) |
Sep 27, 2021 | 19.06 | 20.37 | 18.84 | 20.15 | 39,298 | +1.15(+6.05%) |
Sep 24, 2021 | 19.14 | 19.68 | 18.71 | 19.00 | 118,429 | -0.22(-1.14%) |
Sep 23, 2021 | 19.20 | 19.71 | 19.08 | 19.22 | 70,513 | +0.22(+1.16%) |
Sep 22, 2021 | 17.89 | 19.64 | 17.89 | 19.00 | 78,625 | +0.75(+4.11%) |
Sep 21, 2021 | 18.82 | 19.18 | 17.99 | 18.25 | 37,687 | -0.23(-1.24%) |
Sep 20, 2021 | 19.08 | 19.79 | 18.20 | 18.48 | 65,210 | -1.32(-6.67%) |
Sep 17, 2021 | 17.99 | 19.82 | 17.99 | 19.80 | 166,659 | +1.79(+9.94%) |
Sep 16, 2021 | 17.56 | 17.90 | 17.01 | 18.01 | 204,830 | +0.10(+0.56%) |
Sep 15, 2021 | 19.00 | 19.50 | 17.17 | 17.91 | 317,240 | -2.27(-11.25%) |
Sep 14, 2021 | 21.60 | 22.25 | 20.18 | 20.18 | 246,938 | -2.87(-12.45%) |
Sep 13, 2021 | 23.01 | 23.69 | 22.21 | 23.05 | 100,485 | -0.01(-0.04%) |
Sep 10, 2021 | 23.31 | 24.00 | 22.75 | 23.06 | 50,554 | +0.01(+0.04%) |
Sep 09, 2021 | 24.05 | 24.40 | 22.09 | 23.05 | 121,866 | -1.35(-5.53%) |
Sep 08, 2021 | 24.50 | 24.72 | 23.91 | 24.40 | 39,166 | -0.11(-0.45%) |
Sep 07, 2021 | 24.80 | 25.72 | 23.95 | 24.51 | 100,820 | -0.01(-0.04%) |
Sep 03, 2021 | 24.88 | 25.92 | 24.39 | 24.52 | 128,593 | -0.23(-0.93%) |
Sep 02, 2021 | 25.91 | 26.53 | 24.68 | 24.75 | 133,318 | -0.78(-3.06%) |
Sep 01, 2021 | 27.66 | 28.50 | 25.35 | 25.53 | 135,076 | -2.39(-8.56%) |
Aug 31, 2021 | 29.60 | 30.17 | 27.05 | 27.92 | 86,265 | -2.28(-7.55%) |
Aug 30, 2021 | 26.94 | 31.00 | 26.31 | 30.20 | 181,864 | +3.19(+11.81%) |
Aug 27, 2021 | 25.28 | 27.24 | 24.61 | 27.01 | 92,600 | +1.78(+7.06%) |
Aug 26, 2021 | 23.60 | 26.20 | 23.60 | 25.23 | 82,653 | +1.73(+7.36%) |
Aug 25, 2021 | 24.11 | 24.90 | 23.50 | 23.50 | 44,715 | -0.60(-2.49%) |
Aug 24, 2021 | 24.24 | 24.99 | 23.01 | 24.10 | 59,106 | -0.25(-1.03%) |
Aug 23, 2021 | 25.43 | 25.61 | 24.32 | 24.35 | 49,522 | -1.22(-4.77%) |
Aug 20, 2021 | 24.08 | 25.73 | 23.42 | 25.57 | 76,298 | +1.17(+4.80%) |
Aug 19, 2021 | 23.13 | 24.76 | 22.41 | 24.40 | 147,068 | +0.26(+1.08%) |
Aug 18, 2021 | 25.13 | 25.88 | 20.26 | 24.14 | 807,436 | -3.00(-11.05%) |
Aug 17, 2021 | 26.00 | 27.79 | 25.75 | 27.14 | 83,317 | +0.94(+3.59%) |
Aug 16, 2021 | 27.79 | 27.91 | 26.00 | 26.20 | 63,477 | -1.64(-5.89%) |
Aug 13, 2021 | 28.61 | 28.96 | 27.50 | 27.84 | 28,875 | -0.76(-2.66%) |
Aug 12, 2021 | 28.00 | 29.49 | 28.00 | 28.60 | 44,011 | -0.10(-0.35%) |
Aug 11, 2021 | 29.21 | 30.18 | 28.39 | 28.70 | 36,665 | -0.20(-0.69%) |
Aug 10, 2021 | 28.15 | 29.11 | 27.64 | 28.90 | 50,477 | +0.24(+0.84%) |
Aug 09, 2021 | 28.35 | 29.35 | 27.49 | 28.66 | 37,110 | +0.61(+2.17%) |
Aug 06, 2021 | 28.09 | 29.10 | 27.71 | 28.05 | 18,467 | +0.16(+0.57%) |
Aug 05, 2021 | 27.96 | 29.15 | 27.81 | 27.89 | 45,787 | -0.37(-1.31%) |
Aug 04, 2021 | 28.41 | 29.30 | 27.96 | 28.26 | 45,344 | +0.39(+1.40%) |
Aug 03, 2021 | 28.60 | 30.45 | 27.70 | 27.87 | 79,416 | -1.48(-5.04%) |