Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.00 | 23.98 | 21.78 | 23.10 | 151,822 | +1.00(+4.52%) |
Oct 28, 2021 | 22.20 | 22.65 | 21.70 | 22.10 | 147,525 | +0.10(+0.45%) |
Oct 27, 2021 | 19.66 | 22.30 | 19.70 | 22.00 | 424,525 | +2.22(+11.22%) |
Oct 26, 2021 | 19.97 | 19.78 | 65,787 | -0.05(-0.25%) | ||
Oct 25, 2021 | 19.83 | 20.21 | 19.83 | 19.83 | 123,703 | -0.16(-0.80%) |
Oct 22, 2021 | 20.03 | 20.07 | 19.70 | 19.99 | 53,925 | +0.06(+0.30%) |
Oct 21, 2021 | 19.55 | 19.99 | 19.48 | 19.93 | 52,705 | +0.19(+0.96%) |
Oct 20, 2021 | 19.56 | 19.91 | 19.56 | 19.74 | 64,463 | +0.00(+0.00%) |
Oct 19, 2021 | 19.66 | 20.03 | 19.37 | 19.74 | 92,470 | +0.03(+0.15%) |
Oct 18, 2021 | 19.73 | 19.75 | 19.23 | 19.71 | 75,783 | +0.01(+0.05%) |
Oct 15, 2021 | 19.65 | 19.75 | 19.23 | 19.70 | 105,991 | +0.45(+2.34%) |
Oct 14, 2021 | 19.48 | 19.56 | 19.13 | 19.25 | 58,345 | +0.14(+0.73%) |
Oct 13, 2021 | 19.09 | 19.27 | 18.92 | 19.11 | 43,176 | +0.08(+0.42%) |
Oct 12, 2021 | 19.87 | 19.87 | 18.99 | 19.03 | 42,639 | -0.64(-3.25%) |
Oct 11, 2021 | 19.46 | 20.22 | 19.34 | 19.67 | 68,962 | +0.11(+0.56%) |
Oct 08, 2021 | 20.26 | 20.26 | 19.53 | 19.56 | 38,453 | -0.52(-2.59%) |
Oct 07, 2021 | 19.77 | 20.20 | 19.77 | 20.08 | 52,488 | +0.47(+2.40%) |
Oct 06, 2021 | 19.30 | 19.64 | 19.26 | 19.61 | 76,178 | +0.03(+0.15%) |
Oct 05, 2021 | 19.37 | 19.80 | 19.00 | 19.58 | 55,866 | +0.24(+1.24%) |
Oct 04, 2021 | 18.86 | 19.35 | 18.72 | 19.34 | 93,268 | +0.31(+1.63%) |
Oct 01, 2021 | 18.82 | 19.26 | 18.46 | 19.03 | 89,835 | +0.42(+2.26%) |
Sep 30, 2021 | 18.84 | 18.96 | 18.54 | 18.61 | 64,372 | +0.03(+0.16%) |
Sep 29, 2021 | 18.79 | 19.05 | 18.51 | 18.58 | 85,834 | -0.29(-1.54%) |
Sep 28, 2021 | 20.18 | 20.18 | 18.84 | 18.87 | 116,982 | -1.54(-7.55%) |
Sep 27, 2021 | 19.75 | 20.60 | 19.56 | 20.41 | 176,786 | +0.69(+3.50%) |
Sep 24, 2021 | 19.66 | 19.80 | 19.36 | 19.72 | 50,502 | -0.21(-1.05%) |
Sep 23, 2021 | 20.06 | 20.19 | 19.56 | 19.93 | 63,414 | -0.06(-0.30%) |
Sep 22, 2021 | 19.40 | 20.14 | 19.25 | 19.99 | 121,468 | +0.76(+3.95%) |
Sep 21, 2021 | 18.66 | 19.45 | 18.66 | 19.23 | 142,639 | +0.59(+3.17%) |
Sep 20, 2021 | 19.07 | 19.15 | 18.64 | 18.64 | 173,313 | -0.85(-4.36%) |
Sep 17, 2021 | 19.75 | 19.98 | 19.18 | 19.49 | 193,382 | -0.16(-0.81%) |
Sep 16, 2021 | 20.19 | 20.24 | 19.60 | 19.65 | 155,046 | -0.71(-3.49%) |
Sep 15, 2021 | 20.32 | 20.70 | 20.10 | 20.36 | 108,621 | -0.10(-0.49%) |
Sep 14, 2021 | 21.60 | 21.60 | 20.39 | 20.46 | 104,727 | -1.08(-5.01%) |
Sep 13, 2021 | 21.85 | 22.14 | 21.50 | 21.54 | 104,735 | -0.15(-0.69%) |
Sep 10, 2021 | 20.96 | 22.13 | 20.67 | 21.69 | 317,834 | +0.72(+3.43%) |
Sep 09, 2021 | 21.82 | 21.95 | 20.96 | 20.97 | 133,221 | -0.70(-3.23%) |
Sep 08, 2021 | 21.30 | 21.86 | 20.84 | 21.67 | 186,349 | +0.29(+1.36%) |
Sep 07, 2021 | 22.41 | 22.62 | 21.14 | 21.38 | 255,883 | -1.24(-5.48%) |
Sep 03, 2021 | 21.42 | 23.25 | 21.12 | 22.62 | 417,741 | +2.89(+14.65%) |
Sep 02, 2021 | 19.16 | 19.99 | 19.16 | 19.73 | 192,511 | +0.62(+3.24%) |
Sep 01, 2021 | 19.17 | 19.27 | 18.87 | 19.11 | 66,951 | +0.11(+0.58%) |
Aug 31, 2021 | 18.49 | 19.10 | 18.40 | 19.00 | 93,006 | +0.38(+2.04%) |
Aug 30, 2021 | 18.54 | 18.64 | 18.20 | 18.62 | 57,404 | +0.22(+1.20%) |
Aug 27, 2021 | 17.80 | 18.42 | 17.77 | 18.40 | 76,596 | +0.63(+3.55%) |
Aug 26, 2021 | 18.07 | 18.18 | 17.77 | 17.77 | 33,897 | -0.31(-1.71%) |
Aug 25, 2021 | 18.40 | 18.40 | 17.88 | 18.08 | 66,210 | -0.35(-1.90%) |
Aug 24, 2021 | 18.40 | 18.54 | 18.07 | 18.43 | 45,531 | +0.13(+0.71%) |
Aug 23, 2021 | 18.35 | 18.36 | 18.09 | 18.30 | 34,706 | +0.15(+0.83%) |
Aug 20, 2021 | 17.72 | 18.21 | 17.72 | 18.15 | 81,340 | +0.33(+1.85%) |
Aug 19, 2021 | 17.35 | 17.86 | 17.28 | 17.82 | 94,196 | +0.34(+1.95%) |
Aug 18, 2021 | 17.15 | 17.54 | 17.15 | 17.48 | 95,667 | +0.30(+1.75%) |
Aug 17, 2021 | 17.00 | 17.25 | 16.86 | 17.18 | 88,175 | -0.01(-0.06%) |
Aug 16, 2021 | 17.84 | 17.84 | 17.05 | 17.19 | 74,745 | -0.71(-3.97%) |
Aug 13, 2021 | 17.50 | 18.25 | 17.22 | 17.90 | 84,756 | +0.50(+2.87%) |
Aug 12, 2021 | 17.27 | 17.52 | 16.93 | 17.40 | 243,018 | +0.21(+1.22%) |
Aug 11, 2021 | 17.09 | 17.30 | 16.95 | 17.19 | 83,690 | +0.12(+0.70%) |
Aug 10, 2021 | 17.02 | 17.23 | 16.91 | 17.07 | 70,727 | -0.10(-0.58%) |
Aug 09, 2021 | 17.33 | 17.48 | 17.11 | 17.17 | 80,002 | -0.34(-1.94%) |
Aug 06, 2021 | 17.94 | 18.09 | 17.40 | 17.51 | 83,637 | -0.32(-1.79%) |
Aug 05, 2021 | 17.60 | 17.87 | 17.46 | 17.83 | 58,920 | +0.14(+0.79%) |
Aug 04, 2021 | 17.83 | 17.87 | 17.60 | 17.69 | 50,550 | -0.28(-1.56%) |
Aug 03, 2021 | 17.99 | 18.22 | 17.72 | 17.97 | 100,346 | -0.10(-0.55%) |