Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.45 | 17.75 | 17.23 | 17.36 | 689,547 | -0.15(-0.86%) |
Oct 28, 2021 | 17.26 | 17.64 | 17.00 | 17.51 | 866,885 | +0.22(+1.27%) |
Oct 27, 2021 | 17.52 | 17.66 | 17.21 | 17.29 | 957,292 | -0.28(-1.59%) |
Oct 26, 2021 | 18.19 | 17.57 | 905,370 | -0.55(-3.04%) | ||
Oct 25, 2021 | 17.97 | 18.24 | 17.42 | 18.12 | 1,205,534 | +0.12(+0.67%) |
Oct 22, 2021 | 18.22 | 18.38 | 17.97 | 18.00 | 624,341 | -0.30(-1.64%) |
Oct 21, 2021 | 17.85 | 18.75 | 17.85 | 18.30 | 1,209,036 | +0.39(+2.18%) |
Oct 20, 2021 | 18.20 | 18.48 | 17.87 | 17.91 | 816,247 | -0.32(-1.76%) |
Oct 19, 2021 | 18.54 | 18.61 | 18.22 | 18.23 | 781,718 | -0.19(-1.03%) |
Oct 18, 2021 | 18.37 | 18.59 | 18.16 | 18.42 | 1,041,466 | +0.05(+0.27%) |
Oct 15, 2021 | 19.11 | 19.33 | 18.31 | 18.37 | 1,041,115 | -0.44(-2.34%) |
Oct 14, 2021 | 19.02 | 19.23 | 18.77 | 18.81 | 692,018 | -0.01(-0.05%) |
Oct 13, 2021 | 18.38 | 18.88 | 18.21 | 18.82 | 852,581 | +0.55(+3.01%) |
Oct 12, 2021 | 18.17 | 18.65 | 18.10 | 18.27 | 875,915 | +0.07(+0.38%) |
Oct 11, 2021 | 17.87 | 18.47 | 17.70 | 18.20 | 1,632,776 | +0.39(+2.19%) |
Oct 08, 2021 | 18.01 | 18.44 | 17.74 | 17.81 | 1,070,194 | -0.21(-1.17%) |
Oct 07, 2021 | 18.04 | 18.36 | 17.84 | 18.02 | 1,267,937 | +0.06(+0.33%) |
Oct 06, 2021 | 18.17 | 18.23 | 17.71 | 17.96 | 1,547,101 | -0.40(-2.18%) |
Oct 05, 2021 | 18.57 | 18.93 | 18.31 | 18.36 | 1,490,891 | -0.19(-1.02%) |
Oct 04, 2021 | 18.65 | 18.84 | 18.15 | 18.55 | 1,175,165 | -0.08(-0.43%) |
Oct 01, 2021 | 18.44 | 19.03 | 18.33 | 18.63 | 1,880,934 | +0.38(+2.08%) |
Sep 30, 2021 | 18.95 | 19.03 | 17.96 | 18.25 | 2,980,362 | -0.71(-3.74%) |
Sep 29, 2021 | 19.05 | 19.41 | 18.71 | 18.96 | 1,524,767 | -0.13(-0.68%) |
Sep 28, 2021 | 18.83 | 21.22 | 18.65 | 19.09 | 6,487,199 | +0.14(+0.74%) |
Sep 27, 2021 | 19.23 | 19.45 | 18.75 | 18.95 | 3,171,363 | -0.29(-1.51%) |
Sep 24, 2021 | 18.80 | 19.33 | 18.65 | 19.24 | 2,625,195 | +0.09(+0.47%) |
Sep 23, 2021 | 19.25 | 19.57 | 19.09 | 19.15 | 4,663,146 | -0.10(-0.52%) |
Sep 22, 2021 | 20.45 | 20.50 | 19.17 | 19.25 | 4,534,858 | -1.00(-4.94%) |
Sep 21, 2021 | 20.50 | 20.74 | 20.18 | 20.25 | 1,130,192 | -0.26(-1.27%) |
Sep 20, 2021 | 20.74 | 21.06 | 20.22 | 20.51 | 1,272,755 | -0.72(-3.39%) |
Sep 17, 2021 | 20.96 | 21.43 | 20.63 | 21.23 | 11,286,549 | +0.23(+1.10%) |
Sep 16, 2021 | 20.92 | 21.41 | 20.81 | 21.00 | 1,320,923 | +0.16(+0.77%) |
Sep 15, 2021 | 20.86 | 21.16 | 20.52 | 20.84 | 1,555,482 | -0.07(-0.33%) |
Sep 14, 2021 | 21.98 | 22.05 | 20.71 | 20.91 | 1,769,704 | -1.00(-4.56%) |
Sep 13, 2021 | 21.71 | 21.95 | 21.37 | 21.91 | 1,555,891 | +0.32(+1.48%) |
Sep 10, 2021 | 22.02 | 22.59 | 21.58 | 21.59 | 1,318,027 | -0.28(-1.28%) |
Sep 09, 2021 | 21.89 | 22.29 | 21.43 | 21.87 | 1,520,518 | -0.18(-0.82%) |
Sep 08, 2021 | 22.15 | 22.49 | 21.61 | 22.05 | 1,854,274 | +0.01(+0.05%) |
Sep 07, 2021 | 23.44 | 24.28 | 21.97 | 22.04 | 3,282,774 | -0.67(-2.95%) |
Sep 03, 2021 | 22.34 | 22.76 | 22.01 | 22.71 | 1,246,448 | +0.51(+2.30%) |
Sep 02, 2021 | 22.08 | 22.37 | 21.84 | 22.20 | 1,055,867 | +0.16(+0.73%) |
Sep 01, 2021 | 21.90 | 22.45 | 21.68 | 22.04 | 1,167,930 | +0.39(+1.80%) |
Aug 31, 2021 | 22.27 | 22.32 | 21.46 | 21.65 | 1,655,286 | -0.70(-3.13%) |
Aug 30, 2021 | 22.84 | 22.90 | 22.18 | 22.35 | 806,441 | -0.40(-1.76%) |
Aug 27, 2021 | 22.08 | 22.85 | 22.01 | 22.75 | 1,163,317 | +0.55(+2.48%) |
Aug 26, 2021 | 22.80 | 22.91 | 22.09 | 22.20 | 1,134,772 | -0.82(-3.56%) |
Aug 25, 2021 | 23.06 | 23.44 | 22.80 | 23.02 | 948,790 | -0.18(-0.78%) |
Aug 24, 2021 | 22.26 | 23.39 | 22.11 | 23.20 | 963,746 | +0.94(+4.22%) |
Aug 23, 2021 | 21.95 | 22.32 | 21.50 | 22.26 | 999,980 | +0.48(+2.20%) |
Aug 20, 2021 | 21.47 | 22.25 | 21.32 | 21.78 | 1,171,238 | +0.19(+0.88%) |
Aug 19, 2021 | 22.21 | 22.39 | 21.47 | 21.59 | 1,218,993 | -0.83(-3.70%) |
Aug 18, 2021 | 22.46 | 22.88 | 22.20 | 22.42 | 1,036,228 | -0.10(-0.44%) |
Aug 17, 2021 | 22.69 | 23.09 | 21.92 | 22.52 | 1,577,967 | -0.50(-2.17%) |
Aug 16, 2021 | 22.44 | 23.69 | 22.41 | 23.02 | 1,509,540 | -0.02(-0.09%) |
Aug 13, 2021 | 24.04 | 24.31 | 22.85 | 23.04 | 2,038,568 | -0.89(-3.72%) |
Aug 12, 2021 | 24.38 | 24.85 | 23.52 | 23.93 | 2,376,508 | -0.43(-1.77%) |
Aug 11, 2021 | 23.62 | 24.95 | 22.82 | 24.36 | 11,678,707 | -7.93(-24.56%) |
Aug 10, 2021 | 31.50 | 32.80 | 30.90 | 32.29 | 3,138,082 | +1.35(+4.36%) |
Aug 09, 2021 | 31.60 | 31.97 | 30.67 | 30.94 | 859,267 | -0.37(-1.18%) |
Aug 06, 2021 | 31.76 | 31.76 | 30.89 | 31.31 | 670,726 | -0.01(-0.03%) |
Aug 05, 2021 | 30.38 | 31.59 | 30.28 | 31.32 | 1,452,112 | +0.97(+3.20%) |
Aug 04, 2021 | 30.85 | 31.23 | 30.15 | 30.35 | 722,853 | -0.91(-2.91%) |
Aug 03, 2021 | 31.23 | 31.29 | 30.25 | 31.26 | 479,394 | +0.34(+1.10%) |