Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.59 | 17.72 | 16.93 | 17.04 | 166,160 | -0.64(-3.63%) |
Oct 28, 2021 | 17.59 | 18.09 | 17.41 | 17.68 | 215,087 | -0.28(-1.57%) |
Oct 27, 2021 | 18.05 | 18.25 | 17.59 | 17.96 | 178,314 | -0.10(-0.54%) |
Oct 26, 2021 | 17.45 | 18.06 | 304,487 | +0.30(+1.68%) | ||
Oct 25, 2021 | 17.71 | 17.88 | 17.52 | 17.76 | 217,917 | +0.59(+3.43%) |
Oct 22, 2021 | 17.20 | 17.37 | 16.33 | 17.17 | 440,150 | -0.57(-3.22%) |
Oct 21, 2021 | 18.32 | 18.40 | 17.14 | 17.74 | 280,374 | -1.02(-5.44%) |
Oct 20, 2021 | 18.12 | 18.96 | 17.98 | 18.76 | 204,086 | +0.67(+3.69%) |
Oct 19, 2021 | 18.51 | 18.70 | 18.02 | 18.10 | 182,154 | -0.82(-4.33%) |
Oct 18, 2021 | 18.75 | 19.07 | 18.57 | 18.91 | 181,575 | -0.08(-0.42%) |
Oct 15, 2021 | 18.61 | 19.25 | 18.61 | 18.99 | 146,707 | +0.55(+2.96%) |
Oct 14, 2021 | 18.79 | 18.84 | 18.23 | 18.45 | 182,275 | -0.31(-1.64%) |
Oct 13, 2021 | 17.95 | 19.01 | 17.94 | 18.76 | 191,264 | +0.59(+3.24%) |
Oct 12, 2021 | 18.12 | 18.34 | 17.90 | 18.17 | 81,124 | +0.26(+1.47%) |
Oct 11, 2021 | 18.28 | 18.54 | 17.86 | 17.90 | 153,749 | -0.54(-2.91%) |
Oct 08, 2021 | 18.44 | 18.77 | 18.19 | 18.44 | 133,158 | +0.33(+1.85%) |
Oct 07, 2021 | 18.21 | 18.82 | 18.09 | 18.10 | 211,702 | -0.24(-1.30%) |
Oct 06, 2021 | 18.33 | 18.61 | 18.03 | 18.34 | 165,270 | -0.84(-4.40%) |
Oct 05, 2021 | 19.79 | 19.84 | 19.15 | 19.19 | 159,965 | +0.11(+0.55%) |
Oct 04, 2021 | 19.19 | 19.34 | 18.74 | 19.08 | 128,563 | -0.41(-2.12%) |
Oct 01, 2021 | 19.15 | 19.72 | 19.12 | 19.49 | 189,730 | +0.29(+1.51%) |
Sep 30, 2021 | 19.93 | 20.07 | 19.03 | 19.20 | 247,347 | -0.59(-2.98%) |
Sep 29, 2021 | 18.45 | 19.99 | 18.29 | 19.79 | 363,564 | +1.68(+9.28%) |
Sep 28, 2021 | 18.98 | 19.18 | 17.96 | 18.11 | 239,732 | -0.69(-3.65%) |
Sep 27, 2021 | 19.06 | 19.47 | 18.67 | 18.80 | 291,053 | -0.27(-1.43%) |
Sep 24, 2021 | 18.59 | 19.25 | 18.56 | 19.07 | 270,675 | +0.26(+1.40%) |
Sep 23, 2021 | 18.95 | 19.26 | 18.61 | 18.81 | 322,036 | -0.31(-1.61%) |
Sep 22, 2021 | 19.87 | 20.12 | 18.91 | 19.12 | 343,680 | -0.40(-2.07%) |
Sep 21, 2021 | 19.65 | 19.79 | 19.19 | 19.52 | 247,993 | +0.27(+1.42%) |
Sep 20, 2021 | 20.74 | 20.88 | 18.96 | 19.25 | 501,428 | -2.63(-12.02%) |
Sep 17, 2021 | 22.67 | 22.70 | 21.83 | 21.88 | 271,529 | -1.28(-5.51%) |
Sep 16, 2021 | 23.45 | 23.45 | 22.87 | 23.15 | 274,227 | -0.33(-1.39%) |
Sep 15, 2021 | 23.29 | 23.63 | 23.17 | 23.48 | 149,726 | +0.24(+1.02%) |
Sep 14, 2021 | 23.36 | 23.69 | 23.13 | 23.24 | 295,824 | +0.62(+2.76%) |
Sep 13, 2021 | 22.87 | 22.93 | 22.51 | 22.62 | 115,122 | +0.20(+0.90%) |
Sep 10, 2021 | 22.87 | 23.12 | 22.41 | 22.41 | 181,073 | -0.26(-1.13%) |
Sep 09, 2021 | 21.86 | 22.85 | 21.80 | 22.67 | 263,819 | +1.13(+5.27%) |
Sep 08, 2021 | 22.55 | 22.71 | 21.37 | 21.54 | 174,562 | -1.05(-4.64%) |
Sep 07, 2021 | 22.80 | 23.14 | 22.43 | 22.58 | 85,879 | -0.06(-0.27%) |
Sep 03, 2021 | 23.14 | 23.21 | 22.49 | 22.64 | 238,999 | -0.18(-0.77%) |
Sep 02, 2021 | 22.66 | 23.19 | 22.48 | 22.82 | 488,655 | -0.08(-0.35%) |
Sep 01, 2021 | 22.28 | 23.25 | 22.20 | 22.90 | 390,222 | +0.58(+2.60%) |
Aug 31, 2021 | 21.74 | 22.34 | 21.60 | 22.32 | 324,696 | +1.11(+5.23%) |
Aug 30, 2021 | 21.01 | 21.35 | 20.62 | 21.21 | 180,832 | -0.03(-0.12%) |
Aug 27, 2021 | 21.01 | 21.26 | 20.84 | 21.24 | 121,405 | +0.59(+2.85%) |
Aug 26, 2021 | 21.12 | 21.19 | 20.60 | 20.65 | 148,440 | -0.55(-2.61%) |
Aug 25, 2021 | 20.50 | 21.26 | 20.12 | 21.20 | 215,880 | +0.97(+4.78%) |
Aug 24, 2021 | 20.16 | 20.41 | 20.00 | 20.23 | 152,230 | +0.59(+3.00%) |
Aug 23, 2021 | 19.34 | 19.71 | 19.23 | 19.64 | 187,536 | +0.49(+2.57%) |
Aug 20, 2021 | 18.44 | 19.21 | 18.43 | 19.15 | 201,119 | +0.62(+3.37%) |
Aug 19, 2021 | 17.79 | 18.72 | 17.41 | 18.53 | 423,109 | +0.49(+2.73%) |
Aug 18, 2021 | 17.83 | 18.52 | 17.65 | 18.03 | 315,095 | +0.52(+2.96%) |
Aug 17, 2021 | 18.37 | 18.45 | 17.43 | 17.52 | 267,066 | -0.63(-3.49%) |
Aug 16, 2021 | 18.68 | 18.68 | 18.09 | 18.15 | 198,465 | -0.83(-4.36%) |
Aug 13, 2021 | 18.86 | 19.00 | 18.61 | 18.98 | 111,416 | +0.16(+0.84%) |
Aug 12, 2021 | 19.06 | 19.13 | 18.78 | 18.82 | 79,166 | -0.36(-1.88%) |
Aug 11, 2021 | 19.14 | 19.31 | 18.88 | 19.18 | 129,698 | -0.13(-0.68%) |
Aug 10, 2021 | 19.09 | 19.60 | 19.05 | 19.31 | 118,599 | +0.11(+0.55%) |
Aug 09, 2021 | 18.82 | 19.47 | 18.67 | 19.20 | 111,651 | +0.20(+1.07%) |
Aug 06, 2021 | 18.89 | 19.13 | 18.54 | 19.00 | 197,789 | +0.38(+2.03%) |
Aug 05, 2021 | 20.05 | 20.20 | 18.46 | 18.62 | 316,907 | -0.97(-4.94%) |
Aug 04, 2021 | 19.68 | 19.75 | 19.04 | 19.59 | 142,025 | -0.14(-0.71%) |
Aug 03, 2021 | 19.40 | 19.80 | 18.69 | 19.73 | 199,893 | -0.03(-0.13%) |