Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.22 | 24.27 | 23.82 | 24.03 | 389,361 | -0.26(-1.07%) |
Oct 28, 2021 | 24.31 | 24.52 | 23.78 | 24.29 | 632,307 | -0.05(-0.21%) |
Oct 27, 2021 | 24.96 | 24.93 | 24.34 | 24.34 | 385,386 | -0.77(-3.07%) |
Oct 26, 2021 | 25.60 | 25.09 | 25.11 | 527,758 | -0.47(-1.84%) | |
Oct 25, 2021 | 25.58 | 25.79 | 25.38 | 25.58 | 1,172,291 | +0.30(+1.19%) |
Oct 22, 2021 | 25.02 | 25.31 | 24.86 | 25.28 | 578,033 | +0.35(+1.40%) |
Oct 21, 2021 | 25.30 | 25.51 | 24.84 | 24.93 | 365,065 | -0.46(-1.81%) |
Oct 20, 2021 | 25.50 | 25.61 | 25.28 | 25.39 | 300,655 | -0.23(-0.90%) |
Oct 19, 2021 | 26.00 | 26.00 | 25.41 | 25.62 | 331,615 | +0.22(+0.87%) |
Oct 18, 2021 | 25.69 | 25.85 | 25.35 | 25.40 | 411,446 | -0.18(-0.70%) |
Oct 15, 2021 | 25.65 | 25.90 | 25.47 | 25.58 | 377,977 | -0.03(-0.12%) |
Oct 14, 2021 | 25.24 | 25.69 | 24.98 | 25.61 | 360,420 | +0.68(+2.73%) |
Oct 13, 2021 | 25.02 | 25.27 | 24.75 | 24.93 | 329,617 | -0.09(-0.36%) |
Oct 12, 2021 | 25.20 | 25.33 | 24.74 | 25.02 | 397,527 | -0.16(-0.64%) |
Oct 08, 2021 | 25.18 | 25.18 | 25.18 | 0 | +0.34(+1.37%) | |
Oct 07, 2021 | 24.30 | 24.90 | 24.05 | 24.84 | 645,854 | +0.51(+2.10%) |
Oct 06, 2021 | 24.00 | 24.39 | 23.75 | 24.33 | 301,995 | -0.06(-0.25%) |
Oct 05, 2021 | 24.12 | 24.43 | 23.94 | 24.39 | 395,069 | +0.49(+2.05%) |
Oct 04, 2021 | 23.51 | 24.24 | 23.47 | 23.90 | 724,674 | +0.61(+2.62%) |
Oct 01, 2021 | 23.07 | 23.55 | 23.07 | 23.29 | 309,364 | +0.25(+1.09%) |
Sep 30, 2021 | 22.91 | 23.17 | 22.52 | 23.04 | 481,145 | +0.10(+0.44%) |
Sep 29, 2021 | 22.91 | 23.04 | 22.50 | 22.94 | 368,750 | +0.19(+0.84%) |
Sep 28, 2021 | 22.80 | 23.15 | 22.69 | 22.75 | 545,120 | +0.12(+0.53%) |
Sep 27, 2021 | 22.75 | 23.30 | 22.46 | 22.63 | 888,124 | +0.16(+0.71%) |
Sep 24, 2021 | 21.57 | 22.50 | 21.37 | 22.47 | 510,064 | +0.88(+4.08%) |
Sep 23, 2021 | 21.49 | 21.84 | 21.25 | 21.59 | 492,357 | +0.29(+1.36%) |
Sep 22, 2021 | 20.13 | 21.43 | 20.10 | 21.30 | 718,735 | +1.42(+7.14%) |
Sep 21, 2021 | 19.96 | 20.10 | 19.56 | 19.88 | 317,415 | +0.25(+1.27%) |
Sep 20, 2021 | 19.97 | 19.97 | 19.39 | 19.63 | 466,260 | -0.77(-3.77%) |
Sep 17, 2021 | 21.09 | 21.12 | 20.23 | 20.40 | 969,380 | -0.83(-3.91%) |
Sep 16, 2021 | 21.30 | 21.34 | 20.93 | 21.23 | 490,831 | -0.10(-0.47%) |
Sep 15, 2021 | 20.45 | 21.35 | 20.43 | 21.33 | 523,607 | +1.19(+5.91%) |
Sep 14, 2021 | 20.60 | 20.62 | 20.03 | 20.14 | 330,406 | -0.43(-2.09%) |
Sep 13, 2021 | 20.26 | 20.72 | 20.17 | 20.57 | 711,832 | +0.75(+3.78%) |
Sep 10, 2021 | 20.24 | 20.30 | 19.82 | 19.82 | 298,100 | -0.25(-1.25%) |
Sep 09, 2021 | 20.04 | 20.20 | 19.84 | 20.07 | 350,458 | -0.07(-0.35%) |
Sep 08, 2021 | 20.58 | 20.60 | 20.12 | 20.14 | 397,980 | -0.27(-1.32%) |
Sep 07, 2021 | 20.56 | 20.73 | 20.28 | 20.41 | 378,959 | -0.45(-2.16%) |
Sep 03, 2021 | 20.86 | 20.86 | 20.86 | 0 | -0.29(-1.37%) | |
Sep 02, 2021 | 20.22 | 21.40 | 20.22 | 21.15 | 824,518 | +1.61(+8.24%) |
Sep 01, 2021 | 19.45 | 19.71 | 19.20 | 19.54 | 496,336 | +0.10(+0.51%) |
Aug 31, 2021 | 18.42 | 19.52 | 18.39 | 19.44 | 653,866 | +0.97(+5.25%) |
Aug 30, 2021 | 18.90 | 18.96 | 18.46 | 18.47 | 324,192 | -0.34(-1.81%) |
Aug 27, 2021 | 18.83 | 19.11 | 18.74 | 18.81 | 369,434 | +0.16(+0.86%) |
Aug 26, 2021 | 18.33 | 19.01 | 18.30 | 18.65 | 1,021,455 | +0.25(+1.36%) |
Aug 25, 2021 | 18.70 | 18.71 | 18.33 | 18.40 | 729,504 | -0.29(-1.55%) |
Aug 24, 2021 | 18.64 | 18.79 | 18.39 | 18.69 | 511,519 | +0.21(+1.14%) |
Aug 23, 2021 | 18.61 | 18.78 | 18.47 | 18.48 | 635,607 | +0.27(+1.48%) |
Aug 20, 2021 | 17.74 | 18.25 | 17.74 | 18.21 | 508,782 | +0.36(+2.02%) |
Aug 19, 2021 | 17.43 | 17.90 | 17.28 | 17.85 | 834,882 | +0.09(+0.51%) |
Aug 18, 2021 | 18.25 | 18.25 | 17.74 | 17.76 | 529,896 | -0.39(-2.15%) |
Aug 17, 2021 | 18.17 | 18.40 | 18.10 | 18.15 | 385,992 | -0.11(-0.60%) |
Aug 16, 2021 | 18.76 | 18.76 | 18.12 | 18.26 | 409,547 | -0.64(-3.39%) |
Aug 13, 2021 | 19.16 | 19.16 | 18.84 | 18.90 | 334,168 | -0.17(-0.89%) |
Aug 12, 2021 | 19.37 | 19.37 | 18.95 | 19.07 | 342,697 | -0.03(-0.16%) |
Aug 11, 2021 | 19.15 | 19.32 | 18.86 | 19.10 | 780,030 | -0.10(-0.52%) |
Aug 10, 2021 | 18.70 | 19.32 | 18.70 | 19.20 | 452,480 | +0.54(+2.89%) |
Aug 09, 2021 | 18.42 | 18.70 | 18.19 | 18.66 | 638,426 | +0.01(+0.05%) |
Aug 06, 2021 | 19.54 | 19.54 | 18.60 | 18.65 | 556,069 | -0.70(-3.62%) |
Aug 05, 2021 | 19.48 | 19.91 | 19.31 | 19.35 | 1,150,338 | -0.14(-0.72%) |
Aug 04, 2021 | 19.94 | 20.10 | 19.49 | 19.49 | 334,740 | -0.86(-4.23%) |