Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.62 | 17.80 | 17.17 | 17.45 | 108,976 | -0.29(-1.63%) |
Oct 28, 2021 | 17.27 | 18.10 | 16.86 | 17.74 | 89,197 | +0.82(+4.85%) |
Oct 27, 2021 | 17.34 | 17.34 | 16.75 | 16.92 | 72,084 | -0.07(-0.41%) |
Oct 26, 2021 | 17.08 | 16.99 | 61,068 | -0.12(-0.70%) | ||
Oct 25, 2021 | 17.59 | 17.59 | 16.80 | 17.11 | 73,693 | -0.29(-1.67%) |
Oct 22, 2021 | 18.19 | 18.19 | 17.28 | 17.40 | 95,067 | -0.77(-4.24%) |
Oct 21, 2021 | 18.18 | 18.51 | 17.85 | 18.17 | 91,535 | -0.05(-0.27%) |
Oct 20, 2021 | 19.21 | 19.21 | 18.11 | 18.22 | 101,840 | -0.81(-4.26%) |
Oct 19, 2021 | 19.61 | 19.77 | 19.03 | 19.03 | 50,131 | -0.54(-2.76%) |
Oct 18, 2021 | 19.96 | 19.97 | 19.12 | 19.57 | 93,777 | -0.39(-1.95%) |
Oct 15, 2021 | 19.68 | 20.41 | 19.68 | 19.96 | 40,723 | +0.25(+1.27%) |
Oct 14, 2021 | 19.69 | 19.85 | 19.46 | 19.71 | 58,320 | +0.02(+0.10%) |
Oct 13, 2021 | 19.32 | 20.56 | 19.12 | 19.69 | 153,170 | +0.49(+2.55%) |
Oct 12, 2021 | 19.00 | 19.32 | 18.83 | 19.20 | 141,790 | +0.35(+1.86%) |
Oct 11, 2021 | 19.62 | 19.80 | 18.85 | 18.85 | 78,878 | -0.35(-1.82%) |
Oct 08, 2021 | 19.56 | 19.68 | 19.08 | 19.20 | 80,030 | -0.23(-1.18%) |
Oct 07, 2021 | 19.19 | 19.77 | 19.04 | 19.43 | 145,148 | +0.38(+1.99%) |
Oct 06, 2021 | 19.03 | 19.30 | 18.75 | 19.05 | 65,213 | -0.15(-0.78%) |
Oct 05, 2021 | 18.74 | 19.26 | 18.74 | 19.20 | 38,329 | +0.49(+2.62%) |
Oct 04, 2021 | 19.35 | 19.65 | 18.44 | 18.71 | 83,321 | -0.67(-3.46%) |
Oct 01, 2021 | 19.75 | 19.88 | 19.36 | 19.38 | 89,555 | -0.36(-1.82%) |
Sep 30, 2021 | 19.45 | 19.94 | 19.33 | 19.74 | 105,179 | +0.40(+2.09%) |
Sep 29, 2021 | 18.71 | 19.59 | 18.67 | 19.34 | 135,377 | +0.73(+3.95%) |
Sep 28, 2021 | 19.79 | 19.92 | 18.52 | 18.60 | 86,530 | -1.47(-7.32%) |
Sep 27, 2021 | 20.45 | 20.70 | 19.57 | 20.07 | 130,961 | -0.51(-2.48%) |
Sep 24, 2021 | 20.38 | 20.69 | 19.89 | 20.58 | 103,502 | +0.13(+0.64%) |
Sep 23, 2021 | 21.56 | 21.56 | 19.42 | 20.45 | 282,297 | -0.99(-4.62%) |
Sep 22, 2021 | 21.36 | 21.64 | 21.20 | 21.44 | 58,170 | +0.02(+0.09%) |
Sep 21, 2021 | 21.22 | 21.51 | 21.02 | 21.42 | 66,924 | +0.30(+1.42%) |
Sep 20, 2021 | 21.68 | 21.68 | 20.66 | 21.12 | 129,902 | -0.94(-4.26%) |
Sep 17, 2021 | 21.41 | 22.16 | 21.30 | 22.06 | 148,231 | +0.79(+3.71%) |
Sep 16, 2021 | 21.78 | 22.17 | 21.12 | 21.27 | 260,336 | -0.67(-3.05%) |
Sep 15, 2021 | 22.41 | 22.73 | 21.92 | 21.94 | 121,004 | -0.44(-1.97%) |
Sep 14, 2021 | 22.38 | 22.80 | 22.15 | 22.38 | 78,935 | +0.06(+0.27%) |
Sep 13, 2021 | 22.03 | 22.40 | 21.77 | 22.32 | 34,862 | +0.36(+1.64%) |
Sep 10, 2021 | 22.50 | 22.57 | 20.92 | 21.96 | 42,940 | -0.54(-2.40%) |
Sep 09, 2021 | 21.95 | 22.67 | 21.86 | 22.50 | 92,287 | +0.50(+2.27%) |
Sep 08, 2021 | 22.50 | 22.73 | 21.91 | 22.00 | 106,119 | -0.46(-2.05%) |
Sep 07, 2021 | 22.07 | 22.57 | 21.98 | 22.46 | 48,202 | +0.40(+1.81%) |
Sep 03, 2021 | 21.96 | 22.63 | 21.84 | 22.06 | 97,267 | +0.05(+0.23%) |
Sep 02, 2021 | 21.84 | 22.14 | 21.57 | 22.01 | 155,095 | +0.26(+1.20%) |
Sep 01, 2021 | 21.57 | 22.42 | 21.57 | 21.75 | 58,044 | +0.17(+0.79%) |
Aug 31, 2021 | 20.97 | 21.67 | 20.97 | 21.58 | 70,636 | +0.68(+3.25%) |
Aug 30, 2021 | 21.17 | 21.39 | 20.73 | 20.90 | 138,535 | -0.08(-0.38%) |
Aug 27, 2021 | 19.64 | 21.16 | 19.48 | 20.98 | 180,899 | +0.02(+0.10%) |
Aug 26, 2021 | 21.33 | 21.48 | 20.70 | 20.96 | 136,216 | -0.24(-1.13%) |
Aug 25, 2021 | 20.41 | 21.33 | 20.41 | 21.20 | 76,122 | +0.33(+1.58%) |
Aug 24, 2021 | 20.19 | 21.20 | 20.17 | 20.87 | 152,384 | +0.87(+4.35%) |
Aug 23, 2021 | 20.16 | 20.32 | 19.59 | 20.00 | 104,094 | -0.09(-0.45%) |
Aug 20, 2021 | 22.00 | 22.00 | 19.93 | 20.09 | 117,456 | -0.23(-1.13%) |
Aug 19, 2021 | 19.95 | 20.33 | 19.31 | 20.32 | 223,473 | +0.27(+1.35%) |
Aug 18, 2021 | 20.37 | 20.73 | 19.61 | 20.05 | 265,124 | -0.32(-1.57%) |
Aug 17, 2021 | 20.83 | 20.90 | 20.24 | 20.37 | 184,002 | -0.65(-3.09%) |
Aug 16, 2021 | 22.40 | 22.40 | 20.96 | 21.02 | 118,987 | -1.48(-6.58%) |
Aug 13, 2021 | 22.86 | 23.24 | 21.89 | 22.50 | 171,575 | -0.30(-1.32%) |
Aug 12, 2021 | 22.93 | 23.02 | 22.41 | 22.80 | 228,636 | -0.06(-0.26%) |
Aug 11, 2021 | 23.51 | 23.71 | 22.71 | 22.86 | 126,749 | -0.63(-2.68%) |
Aug 10, 2021 | 23.56 | 23.91 | 23.22 | 23.49 | 137,154 | -0.12(-0.51%) |
Aug 09, 2021 | 23.11 | 23.80 | 23.01 | 23.61 | 52,488 | +0.39(+1.68%) |
Aug 06, 2021 | 24.11 | 24.36 | 23.19 | 23.22 | 49,961 | -0.86(-3.57%) |
Aug 05, 2021 | 24.29 | 25.07 | 23.87 | 24.08 | 52,182 | -0.19(-0.78%) |
Aug 04, 2021 | 24.07 | 24.56 | 23.90 | 24.27 | 69,550 | +0.08(+0.33%) |
Aug 03, 2021 | 23.73 | 24.19 | 23.20 | 24.19 | 158,088 | +0.55(+2.33%) |