Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.97 | 23.31 | 21.76 | 22.53 | 667,402 | +0.29(+1.30%) |
Oct 28, 2021 | 19.40 | 22.48 | 19.27 | 22.24 | 1,048,862 | +2.88(+14.88%) |
Oct 27, 2021 | 19.29 | 20.79 | 19.08 | 19.36 | 558,645 | +0.70(+3.75%) |
Oct 26, 2021 | 19.33 | 18.62 | 18.66 | 249,025 | -0.67(-3.47%) | |
Oct 25, 2021 | 18.44 | 19.37 | 18.36 | 19.33 | 292,249 | +1.15(+6.33%) |
Oct 22, 2021 | 19.03 | 19.07 | 17.85 | 18.18 | 335,264 | -1.00(-5.21%) |
Oct 21, 2021 | 19.00 | 19.56 | 18.51 | 19.18 | 358,960 | +0.28(+1.48%) |
Oct 20, 2021 | 18.15 | 19.22 | 17.82 | 18.90 | 418,376 | +0.67(+3.68%) |
Oct 19, 2021 | 17.77 | 19.20 | 17.77 | 18.23 | 462,284 | +0.64(+3.64%) |
Oct 18, 2021 | 17.56 | 18.37 | 17.24 | 17.59 | 548,951 | -0.21(-1.18%) |
Oct 15, 2021 | 18.58 | 18.61 | 17.42 | 17.80 | 636,880 | -0.45(-2.47%) |
Oct 14, 2021 | 19.39 | 19.76 | 18.02 | 18.25 | 518,907 | -0.86(-4.50%) |
Oct 13, 2021 | 18.91 | 19.43 | 18.84 | 19.11 | 417,187 | +0.38(+2.03%) |
Oct 12, 2021 | 18.04 | 19.22 | 18.04 | 18.73 | 745,150 | +0.83(+4.64%) |
Oct 11, 2021 | 16.42 | 18.43 | 16.42 | 17.90 | 658,110 | +1.35(+8.16%) |
Oct 08, 2021 | 17.14 | 17.14 | 16.46 | 16.55 | 239,883 | -0.61(-3.55%) |
Oct 07, 2021 | 16.80 | 17.67 | 16.80 | 17.16 | 547,187 | +0.65(+3.94%) |
Oct 06, 2021 | 15.59 | 16.61 | 15.33 | 16.51 | 632,214 | +0.54(+3.38%) |
Oct 05, 2021 | 16.30 | 16.73 | 15.80 | 15.97 | 776,699 | -0.66(-3.97%) |
Oct 04, 2021 | 17.77 | 17.77 | 16.55 | 16.63 | 559,616 | -1.29(-7.20%) |
Oct 01, 2021 | 17.72 | 18.20 | 17.11 | 17.92 | 472,208 | +0.29(+1.64%) |
Sep 30, 2021 | 18.14 | 19.49 | 17.46 | 17.63 | 1,001,294 | -0.30(-1.67%) |
Sep 29, 2021 | 18.14 | 18.60 | 17.26 | 17.93 | 1,382,078 | -0.18(-0.99%) |
Sep 28, 2021 | 18.80 | 18.87 | 17.85 | 18.11 | 488,319 | -0.86(-4.53%) |
Sep 27, 2021 | 18.96 | 19.43 | 18.23 | 18.97 | 328,250 | +0.01(+0.05%) |
Sep 24, 2021 | 19.17 | 19.59 | 18.64 | 18.96 | 491,786 | -0.51(-2.62%) |
Sep 23, 2021 | 18.99 | 19.94 | 18.17 | 19.47 | 737,896 | +0.48(+2.53%) |
Sep 22, 2021 | 18.30 | 19.38 | 18.10 | 18.99 | 560,374 | +0.97(+5.38%) |
Sep 21, 2021 | 17.76 | 18.17 | 17.53 | 18.02 | 455,065 | +0.43(+2.44%) |
Sep 20, 2021 | 17.94 | 18.46 | 17.19 | 17.59 | 432,198 | -1.52(-7.95%) |
Sep 17, 2021 | 18.30 | 19.55 | 17.65 | 19.11 | 1,369,460 | +0.62(+3.35%) |
Sep 16, 2021 | 18.46 | 18.94 | 18.09 | 18.49 | 351,098 | -0.11(-0.59%) |
Sep 15, 2021 | 17.79 | 18.66 | 17.24 | 18.60 | 426,572 | +0.74(+4.14%) |
Sep 14, 2021 | 18.26 | 18.38 | 17.57 | 17.86 | 297,455 | -0.31(-1.71%) |
Sep 13, 2021 | 17.68 | 18.95 | 17.15 | 18.17 | 452,967 | +0.68(+3.89%) |
Sep 10, 2021 | 18.26 | 18.75 | 17.42 | 17.49 | 364,522 | -0.55(-3.05%) |
Sep 09, 2021 | 16.92 | 18.17 | 16.81 | 18.04 | 407,671 | +1.00(+5.87%) |
Sep 08, 2021 | 17.73 | 18.04 | 16.92 | 17.04 | 272,442 | -0.42(-2.41%) |
Sep 07, 2021 | 17.20 | 18.27 | 17.08 | 17.46 | 277,394 | +0.16(+0.92%) |
Sep 03, 2021 | 17.49 | 17.77 | 17.13 | 17.30 | 225,433 | -0.35(-1.98%) |
Sep 02, 2021 | 17.90 | 18.13 | 17.57 | 17.65 | 381,766 | +0.07(+0.40%) |
Sep 01, 2021 | 17.23 | 18.23 | 17.17 | 17.58 | 422,527 | +0.52(+3.05%) |
Aug 31, 2021 | 17.40 | 17.73 | 16.98 | 17.06 | 206,334 | -0.26(-1.50%) |
Aug 30, 2021 | 16.98 | 17.39 | 16.86 | 17.32 | 312,953 | +0.56(+3.34%) |
Aug 27, 2021 | 16.40 | 16.93 | 16.24 | 16.76 | 199,276 | +0.36(+2.20%) |
Aug 26, 2021 | 15.60 | 16.79 | 15.55 | 16.40 | 289,758 | +0.59(+3.73%) |
Aug 25, 2021 | 16.78 | 16.78 | 15.77 | 15.81 | 369,208 | -0.77(-4.64%) |
Aug 24, 2021 | 16.15 | 16.80 | 16.11 | 16.58 | 285,513 | +0.43(+2.66%) |
Aug 23, 2021 | 15.74 | 16.44 | 15.42 | 16.15 | 417,971 | +0.75(+4.87%) |
Aug 20, 2021 | 14.20 | 15.50 | 14.15 | 15.40 | 308,859 | +1.16(+8.15%) |
Aug 19, 2021 | 14.25 | 14.54 | 14.01 | 14.24 | 465,176 | -0.22(-1.52%) |
Aug 18, 2021 | 14.53 | 15.01 | 14.20 | 14.46 | 388,781 | +0.00(+0.00%) |
Aug 17, 2021 | 15.09 | 15.19 | 14.41 | 14.46 | 527,024 | -1.01(-6.53%) |
Aug 16, 2021 | 14.88 | 15.78 | 14.76 | 15.47 | 479,135 | +0.18(+1.18%) |
Aug 13, 2021 | 14.66 | 15.83 | 14.33 | 15.29 | 569,805 | -0.37(-2.36%) |
Aug 12, 2021 | 16.35 | 16.48 | 15.61 | 15.66 | 349,300 | -0.66(-4.04%) |
Aug 11, 2021 | 17.18 | 17.29 | 15.82 | 16.32 | 346,709 | -0.56(-3.32%) |
Aug 10, 2021 | 16.22 | 17.21 | 16.22 | 16.88 | 435,722 | +0.88(+5.50%) |
Aug 09, 2021 | 15.35 | 16.74 | 14.91 | 16.00 | 835,776 | +0.51(+3.29%) |
Aug 06, 2021 | 15.06 | 16.30 | 14.95 | 15.49 | 355,626 | +0.42(+2.79%) |
Aug 05, 2021 | 15.27 | 15.78 | 14.96 | 15.07 | 333,110 | -0.10(-0.66%) |
Aug 04, 2021 | 16.15 | 16.21 | 14.90 | 15.17 | 510,045 | -1.14(-6.99%) |
Aug 03, 2021 | 15.86 | 16.44 | 15.55 | 16.31 | 235,872 | +0.51(+3.23%) |