Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.40 | 18.01 | 17.24 | 17.53 | 151,921 | +0.28(+1.62%) |
Oct 28, 2021 | 16.57 | 17.32 | 16.49 | 17.25 | 97,975 | +0.70(+4.23%) |
Oct 27, 2021 | 16.80 | 17.10 | 16.47 | 16.55 | 97,077 | -0.37(-2.19%) |
Oct 26, 2021 | 17.68 | 16.91 | 16.92 | 95,933 | -0.63(-3.59%) | |
Oct 25, 2021 | 18.05 | 18.08 | 17.44 | 17.55 | 146,400 | -0.81(-4.41%) |
Oct 22, 2021 | 18.77 | 18.77 | 18.09 | 18.36 | 194,061 | -0.48(-2.55%) |
Oct 21, 2021 | 18.06 | 19.05 | 18.06 | 18.84 | 180,002 | +0.73(+4.03%) |
Oct 20, 2021 | 18.56 | 18.56 | 17.73 | 18.11 | 193,650 | -0.28(-1.52%) |
Oct 19, 2021 | 18.96 | 19.00 | 18.22 | 18.39 | 683,892 | -0.84(-4.37%) |
Oct 18, 2021 | 18.92 | 19.87 | 18.58 | 19.23 | 392,472 | -0.09(-0.47%) |
Oct 15, 2021 | 19.67 | 19.67 | 19.06 | 19.32 | 125,440 | +0.12(+0.63%) |
Oct 14, 2021 | 19.34 | 19.58 | 18.77 | 19.20 | 124,007 | +0.20(+1.05%) |
Oct 13, 2021 | 18.26 | 19.02 | 18.09 | 19.00 | 104,596 | +0.87(+4.80%) |
Oct 12, 2021 | 17.66 | 18.24 | 17.34 | 18.13 | 101,389 | +0.50(+2.84%) |
Oct 11, 2021 | 18.21 | 18.56 | 17.59 | 17.63 | 68,932 | -0.67(-3.66%) |
Oct 08, 2021 | 18.82 | 18.86 | 18.14 | 18.30 | 89,582 | -0.65(-3.43%) |
Oct 07, 2021 | 18.01 | 19.29 | 17.75 | 18.95 | 144,792 | +1.22(+6.88%) |
Oct 06, 2021 | 18.31 | 18.37 | 17.50 | 17.73 | 206,382 | -0.85(-4.57%) |
Oct 05, 2021 | 16.46 | 18.77 | 16.39 | 18.58 | 618,520 | +1.98(+11.93%) |
Oct 04, 2021 | 17.55 | 17.64 | 16.46 | 16.60 | 198,693 | -1.30(-7.26%) |
Oct 01, 2021 | 18.67 | 18.80 | 17.50 | 17.90 | 178,092 | -0.78(-4.18%) |
Sep 30, 2021 | 18.98 | 18.98 | 18.46 | 18.68 | 386,954 | -0.19(-1.01%) |
Sep 29, 2021 | 18.70 | 19.15 | 18.49 | 18.87 | 258,976 | +0.29(+1.56%) |
Sep 28, 2021 | 19.01 | 19.21 | 17.87 | 18.58 | 190,636 | -0.71(-3.68%) |
Sep 27, 2021 | 19.99 | 20.20 | 19.21 | 19.29 | 215,323 | -0.50(-2.53%) |
Sep 24, 2021 | 19.05 | 19.97 | 18.96 | 19.79 | 171,333 | +0.35(+1.80%) |
Sep 23, 2021 | 19.48 | 19.63 | 18.81 | 19.44 | 84,970 | +0.10(+0.52%) |
Sep 22, 2021 | 19.49 | 19.94 | 19.23 | 19.34 | 84,967 | -0.15(-0.77%) |
Sep 21, 2021 | 19.59 | 20.04 | 19.34 | 19.49 | 89,466 | +0.05(+0.26%) |
Sep 20, 2021 | 20.65 | 20.65 | 19.17 | 19.44 | 188,113 | -1.53(-7.30%) |
Sep 17, 2021 | 21.13 | 20.85 | 20.36 | 20.97 | 271,242 | +0.12(+0.58%) |
Sep 16, 2021 | 20.50 | 20.95 | 20.21 | 20.85 | 126,264 | +0.31(+1.51%) |
Sep 15, 2021 | 20.38 | 20.81 | 19.93 | 20.54 | 160,269 | +0.10(+0.49%) |
Sep 14, 2021 | 21.12 | 21.34 | 19.96 | 20.44 | 150,456 | -0.74(-3.49%) |
Sep 13, 2021 | 21.76 | 21.93 | 20.99 | 21.18 | 106,844 | -0.35(-1.63%) |
Sep 10, 2021 | 21.50 | 21.62 | 20.53 | 21.53 | 271,807 | +0.23(+1.08%) |
Sep 09, 2021 | 21.35 | 21.94 | 21.20 | 21.30 | 498,571 | -0.14(-0.65%) |
Sep 08, 2021 | 21.79 | 21.81 | 20.91 | 21.44 | 165,082 | -0.57(-2.59%) |
Sep 07, 2021 | 23.38 | 23.67 | 21.79 | 22.01 | 203,477 | -1.28(-5.50%) |
Sep 03, 2021 | 22.29 | 23.29 | 22.03 | 23.29 | 314,486 | +0.75(+3.33%) |
Sep 02, 2021 | 22.28 | 22.99 | 22.10 | 22.54 | 269,836 | +0.37(+1.67%) |
Sep 01, 2021 | 22.27 | 22.95 | 22.00 | 22.17 | 213,706 | -0.01(-0.05%) |
Aug 31, 2021 | 22.56 | 23.23 | 21.86 | 22.18 | 800,364 | -0.37(-1.64%) |
Aug 30, 2021 | 23.88 | 24.07 | 22.52 | 22.55 | 307,019 | -1.63(-6.74%) |
Aug 27, 2021 | 22.23 | 24.24 | 22.23 | 24.18 | 252,015 | +1.95(+8.77%) |
Aug 26, 2021 | 23.12 | 23.99 | 22.07 | 22.23 | 219,860 | -1.17(-5.00%) |
Aug 25, 2021 | 23.70 | 24.68 | 23.39 | 23.40 | 345,949 | +0.07(+0.30%) |
Aug 24, 2021 | 22.92 | 23.94 | 22.60 | 23.33 | 305,398 | +0.56(+2.46%) |
Aug 23, 2021 | 22.58 | 23.94 | 21.65 | 22.77 | 373,864 | +0.31(+1.38%) |
Aug 20, 2021 | 21.63 | 22.95 | 21.50 | 22.46 | 150,731 | +0.55(+2.51%) |
Aug 19, 2021 | 22.56 | 22.56 | 21.12 | 21.91 | 193,101 | -0.64(-2.84%) |
Aug 18, 2021 | 23.60 | 23.94 | 22.45 | 22.55 | 143,937 | -0.73(-3.14%) |
Aug 17, 2021 | 24.00 | 24.11 | 22.52 | 23.28 | 213,290 | -1.55(-6.24%) |
Aug 16, 2021 | 26.51 | 26.51 | 24.74 | 24.83 | 127,806 | -2.03(-7.56%) |
Aug 13, 2021 | 26.50 | 28.47 | 24.07 | 26.86 | 211,640 | -0.38(-1.40%) |
Aug 12, 2021 | 29.11 | 29.34 | 27.23 | 27.24 | 157,652 | -1.53(-5.32%) |
Aug 11, 2021 | 29.66 | 30.23 | 28.20 | 28.77 | 90,822 | -0.42(-1.44%) |
Aug 10, 2021 | 30.27 | 30.61 | 28.58 | 29.19 | 121,378 | -0.83(-2.76%) |
Aug 09, 2021 | 30.07 | 30.73 | 29.74 | 30.02 | 79,624 | -0.32(-1.05%) |
Aug 06, 2021 | 30.31 | 30.50 | 29.11 | 30.34 | 203,569 | -0.01(-0.03%) |
Aug 05, 2021 | 29.84 | 30.50 | 29.08 | 30.35 | 189,425 | +0.53(+1.78%) |
Aug 04, 2021 | 31.06 | 31.06 | 29.41 | 29.82 | 163,845 | -1.23(-3.96%) |
Aug 03, 2021 | 32.54 | 32.54 | 29.52 | 31.05 | 346,915 | -1.85(-5.62%) |