Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.81 | 20.44 | 19.66 | 20.36 | 97,811 | +1.36(+7.16%) |
Oct 28, 2021 | 17.83 | 19.05 | 17.83 | 19.00 | 36,667 | +0.75(+4.11%) |
Oct 27, 2021 | 18.27 | 18.27 | 17.62 | 18.25 | 26,660 | +0.28(+1.56%) |
Oct 26, 2021 | 18.00 | 17.97 | 47,246 | +0.28(+1.58%) | ||
Oct 25, 2021 | 17.79 | 18.00 | 17.23 | 17.69 | 56,088 | -0.94(-5.05%) |
Oct 22, 2021 | 18.03 | 18.76 | 16.89 | 18.63 | 72,328 | -0.48(-2.51%) |
Oct 21, 2021 | 19.03 | 19.34 | 18.90 | 19.11 | 22,927 | +0.31(+1.65%) |
Oct 20, 2021 | 19.11 | 19.21 | 18.20 | 18.80 | 58,841 | -1.19(-5.95%) |
Oct 19, 2021 | 18.98 | 19.99 | 18.82 | 19.99 | 20,731 | -0.03(-0.15%) |
Oct 18, 2021 | 19.68 | 20.20 | 19.46 | 20.02 | 24,856 | +0.57(+2.93%) |
Oct 15, 2021 | 20.30 | 20.51 | 19.03 | 19.45 | 116,101 | +0.57(+3.02%) |
Oct 14, 2021 | 19.67 | 19.67 | 18.81 | 18.88 | 70,776 | -1.34(-6.63%) |
Oct 13, 2021 | 21.79 | 21.79 | 19.86 | 20.22 | 106,166 | -2.20(-9.81%) |
Oct 12, 2021 | 23.41 | 23.78 | 22.31 | 22.42 | 32,651 | -1.58(-6.58%) |
Oct 11, 2021 | 23.46 | 24.00 | 22.61 | 24.00 | 51,738 | -0.05(-0.21%) |
Oct 08, 2021 | 22.34 | 24.05 | 22.10 | 24.05 | 93,012 | -0.35(-1.43%) |
Oct 07, 2021 | 25.24 | 24.73 | 23.80 | 24.40 | 31,860 | -0.33(-1.33%) |
Oct 06, 2021 | 27.06 | 27.06 | 24.73 | 24.73 | 28,696 | -1.40(-5.36%) |
Oct 05, 2021 | 27.21 | 27.85 | 26.05 | 26.13 | 45,781 | -0.47(-1.77%) |
Oct 04, 2021 | 28.10 | 28.10 | 26.00 | 26.60 | 20,346 | -0.90(-3.29%) |
Oct 01, 2021 | 26.61 | 28.20 | 26.61 | 27.50 | 30,977 | +0.07(+0.27%) |
Sep 30, 2021 | 28.01 | 28.46 | 25.99 | 27.43 | 48,777 | -1.67(-5.74%) |
Sep 29, 2021 | 27.70 | 29.26 | 27.50 | 29.10 | 87,826 | +1.64(+5.97%) |
Sep 28, 2021 | 27.87 | 28.53 | 27.27 | 27.46 | 84,000 | +0.65(+2.42%) |
Sep 27, 2021 | 26.47 | 26.81 | 25.22 | 26.81 | 22,585 | +0.11(+0.41%) |
Sep 24, 2021 | 26.84 | 27.06 | 25.98 | 26.70 | 68,089 | +0.57(+2.18%) |
Sep 23, 2021 | 25.67 | 26.18 | 25.07 | 26.13 | 66,446 | +1.48(+6.00%) |
Sep 22, 2021 | 24.22 | 24.80 | 22.85 | 24.65 | 75,975 | -0.19(-0.76%) |
Sep 21, 2021 | 23.90 | 24.84 | 23.44 | 24.84 | 66,189 | +0.00(+0.00%) |
Sep 20, 2021 | 24.85 | 25.72 | 24.60 | 24.84 | 60,488 | +0.43(+1.76%) |
Sep 17, 2021 | 24.21 | 24.88 | 24.05 | 24.41 | 52,119 | +0.83(+3.52%) |
Sep 16, 2021 | 22.65 | 24.30 | 22.65 | 23.58 | 113,138 | +2.50(+11.86%) |
Sep 15, 2021 | 21.57 | 21.64 | 20.60 | 21.08 | 16,430 | +0.01(+0.03%) |
Sep 14, 2021 | 20.90 | 21.62 | 20.39 | 21.07 | 30,348 | -0.36(-1.66%) |
Sep 13, 2021 | 22.49 | 22.71 | 20.74 | 21.43 | 52,262 | -1.51(-6.58%) |
Sep 10, 2021 | 22.02 | 22.99 | 21.83 | 22.94 | 39,833 | +0.92(+4.18%) |
Sep 09, 2021 | 20.78 | 22.41 | 20.78 | 22.02 | 36,560 | +0.58(+2.71%) |
Sep 08, 2021 | 21.12 | 22.13 | 20.94 | 21.44 | 63,508 | +0.32(+1.52%) |
Sep 07, 2021 | 21.25 | 21.35 | 19.80 | 21.12 | 84,546 | +1.64(+8.42%) |
Sep 03, 2021 | 20.00 | 20.07 | 18.96 | 19.48 | 103,906 | -1.64(-7.77%) |
Sep 02, 2021 | 20.95 | 21.58 | 20.95 | 21.12 | 14,788 | -0.03(-0.14%) |
Sep 01, 2021 | 20.46 | 21.19 | 20.28 | 21.15 | 41,131 | +0.44(+2.12%) |
Aug 31, 2021 | 21.39 | 21.58 | 20.71 | 20.71 | 43,299 | -0.91(-4.21%) |
Aug 30, 2021 | 20.63 | 21.75 | 20.63 | 21.62 | 77,593 | +0.75(+3.59%) |
Aug 27, 2021 | 23.42 | 23.58 | 20.57 | 20.87 | 97,380 | -2.69(-11.42%) |
Aug 26, 2021 | 23.50 | 23.75 | 22.72 | 23.56 | 32,962 | +0.49(+2.12%) |
Aug 25, 2021 | 22.61 | 23.62 | 22.61 | 23.07 | 97,614 | +0.89(+4.01%) |
Aug 24, 2021 | 21.62 | 22.50 | 21.62 | 22.18 | 43,335 | -0.20(-0.89%) |
Aug 23, 2021 | 23.68 | 24.17 | 21.76 | 22.38 | 97,389 | -3.38(-13.12%) |
Aug 20, 2021 | 25.75 | 26.08 | 25.00 | 25.76 | 45,486 | +0.30(+1.19%) |
Aug 19, 2021 | 24.37 | 25.50 | 24.37 | 25.46 | 61,606 | +1.28(+5.28%) |
Aug 18, 2021 | 22.75 | 24.60 | 22.75 | 24.18 | 53,470 | +1.53(+6.75%) |
Aug 17, 2021 | 21.95 | 23.08 | 21.71 | 22.65 | 24,048 | +0.94(+4.33%) |
Aug 16, 2021 | 21.15 | 22.01 | 21.13 | 21.71 | 20,012 | +0.44(+2.07%) |
Aug 13, 2021 | 21.81 | 21.98 | 21.03 | 21.27 | 41,414 | -1.25(-5.55%) |
Aug 12, 2021 | 22.20 | 23.25 | 22.20 | 22.52 | 29,195 | +0.76(+3.49%) |
Aug 11, 2021 | 22.09 | 22.21 | 21.32 | 21.76 | 44,298 | -1.31(-5.68%) |
Aug 10, 2021 | 22.68 | 23.34 | 22.40 | 23.07 | 26,218 | +0.67(+2.99%) |
Aug 09, 2021 | 21.84 | 22.43 | 21.35 | 22.40 | 47,478 | +1.88(+9.16%) |
Aug 06, 2021 | 20.49 | 21.36 | 20.39 | 20.52 | 55,910 | +1.66(+8.80%) |
Aug 05, 2021 | 18.17 | 19.18 | 18.17 | 18.86 | 33,720 | +0.69(+3.80%) |
Aug 04, 2021 | 17.07 | 18.27 | 16.65 | 18.17 | 19,559 | +0.29(+1.62%) |
Aug 03, 2021 | 18.21 | 18.40 | 17.79 | 17.88 | 16,664 | -0.27(-1.49%) |