Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.40 | 20.79 | 20.24 | 20.68 | 70,897 | +0.09(+0.44%) |
Oct 28, 2021 | 20.25 | 20.73 | 19.88 | 20.59 | 83,646 | +0.61(+3.05%) |
Oct 27, 2021 | 19.36 | 20.66 | 19.36 | 19.98 | 138,166 | +0.67(+3.47%) |
Oct 26, 2021 | 19.15 | 19.56 | 19.31 | 121,167 | +0.35(+1.85%) | |
Oct 25, 2021 | 19.05 | 19.38 | 18.85 | 18.96 | 228,375 | -0.01(-0.05%) |
Oct 22, 2021 | 18.98 | 19.04 | 18.57 | 18.97 | 92,469 | +0.02(+0.11%) |
Oct 21, 2021 | 18.87 | 19.33 | 18.80 | 18.95 | 95,766 | -0.05(-0.26%) |
Oct 20, 2021 | 19.22 | 19.38 | 18.89 | 19.00 | 91,997 | -0.27(-1.40%) |
Oct 19, 2021 | 19.96 | 20.34 | 18.55 | 19.27 | 116,067 | -0.46(-2.33%) |
Oct 18, 2021 | 19.01 | 20.23 | 18.90 | 19.73 | 142,380 | +0.70(+3.68%) |
Oct 15, 2021 | 18.85 | 19.17 | 18.45 | 19.03 | 173,069 | +0.40(+2.15%) |
Oct 14, 2021 | 18.44 | 18.86 | 18.17 | 18.63 | 85,743 | +0.44(+2.42%) |
Oct 13, 2021 | 17.77 | 18.31 | 17.29 | 18.19 | 55,109 | +0.58(+3.29%) |
Oct 12, 2021 | 17.27 | 17.72 | 17.10 | 17.61 | 127,282 | +0.47(+2.74%) |
Oct 11, 2021 | 16.86 | 17.36 | 16.63 | 17.14 | 68,859 | +0.09(+0.53%) |
Oct 08, 2021 | 18.27 | 18.43 | 16.26 | 17.05 | 515,770 | -1.07(-5.91%) |
Oct 07, 2021 | 18.59 | 18.95 | 18.05 | 18.12 | 301,733 | -0.28(-1.52%) |
Oct 06, 2021 | 17.15 | 18.51 | 17.00 | 18.40 | 308,377 | +0.99(+5.69%) |
Oct 05, 2021 | 16.77 | 17.44 | 16.50 | 17.41 | 265,109 | +0.75(+4.50%) |
Oct 04, 2021 | 17.09 | 17.15 | 16.03 | 16.66 | 283,678 | -0.38(-2.23%) |
Oct 01, 2021 | 16.50 | 17.17 | 16.15 | 17.04 | 272,203 | +0.55(+3.34%) |
Sep 30, 2021 | 16.29 | 16.80 | 15.73 | 16.49 | 964,447 | +0.33(+2.04%) |
Sep 29, 2021 | 16.21 | 16.46 | 15.82 | 16.16 | 794,822 | -0.01(-0.06%) |
Sep 28, 2021 | 16.01 | 16.39 | 15.81 | 16.17 | 368,351 | -0.04(-0.25%) |
Sep 27, 2021 | 16.73 | 16.73 | 15.94 | 16.21 | 423,942 | -0.54(-3.22%) |
Sep 24, 2021 | 16.36 | 16.82 | 15.90 | 16.75 | 247,306 | +0.37(+2.26%) |
Sep 23, 2021 | 15.65 | 16.73 | 15.65 | 16.38 | 440,590 | +0.75(+4.80%) |
Sep 22, 2021 | 16.03 | 16.24 | 15.10 | 15.63 | 485,042 | -0.38(-2.37%) |
Sep 21, 2021 | 16.54 | 16.82 | 15.81 | 16.01 | 350,354 | -0.55(-3.32%) |
Sep 20, 2021 | 15.82 | 16.64 | 14.92 | 16.56 | 781,874 | +0.23(+1.44%) |
Sep 17, 2021 | 18.04 | 18.05 | 16.32 | 16.32 | 3,363,247 | -1.89(-10.35%) |
Sep 16, 2021 | 17.90 | 18.34 | 17.75 | 18.21 | 293,952 | +0.15(+0.83%) |
Sep 15, 2021 | 17.84 | 18.30 | 17.80 | 18.06 | 297,830 | +0.04(+0.22%) |
Sep 14, 2021 | 17.99 | 18.20 | 17.83 | 18.02 | 361,263 | +0.14(+0.78%) |
Sep 13, 2021 | 18.33 | 18.67 | 17.60 | 17.88 | 206,713 | -0.32(-1.76%) |
Sep 10, 2021 | 19.18 | 19.37 | 18.18 | 18.20 | 381,131 | -0.97(-5.06%) |
Sep 09, 2021 | 19.23 | 19.71 | 18.85 | 19.17 | 268,224 | -0.07(-0.36%) |
Sep 08, 2021 | 19.65 | 19.84 | 18.72 | 19.24 | 239,656 | -0.43(-2.19%) |
Sep 07, 2021 | 22.18 | 22.99 | 19.41 | 19.67 | 500,844 | -2.23(-10.18%) |
Sep 03, 2021 | 22.24 | 22.82 | 21.81 | 21.90 | 260,290 | -0.33(-1.48%) |
Sep 02, 2021 | 22.03 | 22.39 | 21.72 | 22.23 | 142,377 | +0.20(+0.91%) |
Sep 01, 2021 | 21.71 | 22.44 | 21.62 | 22.03 | 200,258 | +0.43(+1.99%) |
Aug 31, 2021 | 21.00 | 21.93 | 20.97 | 21.60 | 967,491 | +0.60(+2.86%) |
Aug 30, 2021 | 22.84 | 22.84 | 20.91 | 21.00 | 332,287 | -1.41(-6.29%) |
Aug 27, 2021 | 22.97 | 23.22 | 22.30 | 22.41 | 216,177 | -0.51(-2.23%) |
Aug 26, 2021 | 22.21 | 23.41 | 21.82 | 22.92 | 388,779 | +0.81(+3.66%) |
Aug 25, 2021 | 20.95 | 22.97 | 20.95 | 22.11 | 762,659 | +1.67(+8.17%) |
Aug 24, 2021 | 20.43 | 21.00 | 20.23 | 20.44 | 368,715 | +0.32(+1.59%) |
Aug 23, 2021 | 19.40 | 20.34 | 19.38 | 20.12 | 313,046 | +0.74(+3.82%) |
Aug 20, 2021 | 19.19 | 19.62 | 19.00 | 19.38 | 155,930 | +0.19(+0.99%) |
Aug 19, 2021 | 19.24 | 19.48 | 18.90 | 19.19 | 79,007 | -0.05(-0.26%) |
Aug 18, 2021 | 18.58 | 19.41 | 18.55 | 19.24 | 153,468 | +0.69(+3.72%) |
Aug 17, 2021 | 19.86 | 20.31 | 18.09 | 18.55 | 245,559 | -1.21(-6.12%) |
Aug 16, 2021 | 19.51 | 20.01 | 19.30 | 19.76 | 143,783 | +0.33(+1.70%) |
Aug 13, 2021 | 19.23 | 19.80 | 19.03 | 19.43 | 172,173 | +0.03(+0.15%) |
Aug 12, 2021 | 19.12 | 19.50 | 18.85 | 19.40 | 180,458 | +0.30(+1.57%) |
Aug 11, 2021 | 19.06 | 19.45 | 18.49 | 19.10 | 215,228 | +0.21(+1.11%) |
Aug 10, 2021 | 19.03 | 19.73 | 18.26 | 18.89 | 577,452 | -0.96(-4.84%) |
Aug 09, 2021 | 19.88 | 20.32 | 19.74 | 19.85 | 212,285 | -0.12(-0.60%) |
Aug 06, 2021 | 20.04 | 20.50 | 19.24 | 19.97 | 132,744 | +0.38(+1.94%) |
Aug 05, 2021 | 19.04 | 20.18 | 19.02 | 19.59 | 345,470 | +0.56(+2.94%) |
Aug 04, 2021 | 18.48 | 19.24 | 18.14 | 19.03 | 655,030 | +0.97(+5.37%) |
Aug 03, 2021 | 18.21 | 18.43 | 17.79 | 18.06 | 148,150 | -0.21(-1.15%) |