Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.98 | 22.48 | 21.67 | 22.43 | 1,113,225 | +0.59(+2.70%) |
Oct 28, 2021 | 20.13 | 22.27 | 20.10 | 21.84 | 2,047,066 | +1.84(+9.20%) |
Oct 27, 2021 | 20.02 | 20.72 | 19.83 | 20.00 | 1,017,715 | +0.18(+0.91%) |
Oct 26, 2021 | 20.49 | 19.82 | 1,004,803 | -0.60(-2.94%) | ||
Oct 25, 2021 | 19.60 | 20.55 | 19.13 | 20.42 | 1,029,008 | +1.07(+5.53%) |
Oct 22, 2021 | 20.08 | 20.09 | 19.20 | 19.35 | 850,441 | -0.84(-4.16%) |
Oct 21, 2021 | 20.52 | 21.00 | 20.07 | 20.19 | 870,322 | -0.27(-1.32%) |
Oct 20, 2021 | 20.50 | 20.76 | 20.15 | 20.46 | 676,728 | -0.14(-0.68%) |
Oct 19, 2021 | 19.72 | 20.67 | 19.50 | 20.60 | 1,196,990 | +0.90(+4.57%) |
Oct 18, 2021 | 19.42 | 20.16 | 19.36 | 19.70 | 945,295 | +0.20(+1.03%) |
Oct 15, 2021 | 19.51 | 20.24 | 19.11 | 19.50 | 2,851,179 | +0.06(+0.31%) |
Oct 14, 2021 | 20.18 | 20.38 | 18.98 | 19.44 | 1,800,618 | -0.61(-3.04%) |
Oct 13, 2021 | 18.82 | 20.07 | 18.82 | 20.05 | 1,691,153 | +1.42(+7.62%) |
Oct 12, 2021 | 17.47 | 18.70 | 17.30 | 18.63 | 1,575,361 | +1.62(+9.52%) |
Oct 08, 2021 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 16.78 | 17.43 | 16.37 | 17.01 | 1,179,814 | +0.56(+3.40%) |
Oct 06, 2021 | 16.31 | 16.70 | 16.12 | 16.45 | 928,152 | -0.18(-1.08%) |
Oct 05, 2021 | 16.70 | 16.92 | 16.44 | 16.63 | 736,620 | -0.04(-0.24%) |
Oct 04, 2021 | 17.54 | 17.54 | 16.56 | 16.67 | 1,024,199 | -1.08(-6.08%) |
Oct 01, 2021 | 17.85 | 17.98 | 17.44 | 17.75 | 758,373 | -0.03(-0.17%) |
Sep 30, 2021 | 17.67 | 18.19 | 17.56 | 17.78 | 1,010,871 | +0.22(+1.25%) |
Sep 29, 2021 | 18.41 | 18.51 | 17.51 | 17.56 | 1,071,206 | -0.69(-3.78%) |
Sep 28, 2021 | 18.99 | 19.02 | 18.20 | 18.25 | 1,057,659 | -0.93(-4.85%) |
Sep 27, 2021 | 18.69 | 19.37 | 18.26 | 19.18 | 987,286 | +0.54(+2.90%) |
Sep 24, 2021 | 19.57 | 19.58 | 18.60 | 18.64 | 1,381,440 | -1.06(-5.38%) |
Sep 23, 2021 | 19.86 | 20.10 | 19.46 | 19.70 | 897,342 | -0.14(-0.71%) |
Sep 22, 2021 | 19.33 | 19.91 | 19.32 | 19.84 | 797,779 | +0.52(+2.69%) |
Sep 21, 2021 | 19.44 | 19.56 | 19.04 | 19.32 | 754,509 | +0.01(+0.05%) |
Sep 20, 2021 | 19.54 | 19.63 | 18.98 | 19.31 | 1,280,892 | -0.88(-4.36%) |
Sep 17, 2021 | 19.43 | 20.19 | 19.19 | 20.19 | 1,622,028 | +0.99(+5.16%) |
Sep 16, 2021 | 19.10 | 19.37 | 18.83 | 19.20 | 650,457 | +0.03(+0.16%) |
Sep 15, 2021 | 19.55 | 19.69 | 19.03 | 19.17 | 908,225 | -0.52(-2.64%) |
Sep 14, 2021 | 19.93 | 20.49 | 19.50 | 19.69 | 943,212 | +0.04(+0.20%) |
Sep 13, 2021 | 19.41 | 19.83 | 18.81 | 19.65 | 1,081,063 | +0.30(+1.55%) |
Sep 10, 2021 | 19.97 | 20.16 | 19.27 | 19.35 | 708,886 | -0.51(-2.57%) |
Sep 09, 2021 | 19.57 | 20.48 | 19.43 | 19.86 | 904,087 | +0.25(+1.27%) |
Sep 08, 2021 | 21.41 | 21.69 | 19.60 | 19.61 | 1,421,166 | -1.84(-8.58%) |
Sep 07, 2021 | 20.70 | 21.74 | 20.70 | 21.45 | 1,054,636 | +0.91(+4.43%) |
Sep 03, 2021 | 20.54 | 20.54 | 20.54 | 0 | -0.62(-2.93%) | |
Sep 02, 2021 | 21.09 | 21.55 | 20.96 | 21.16 | 668,540 | +0.15(+0.71%) |
Sep 01, 2021 | 21.04 | 21.52 | 20.91 | 21.01 | 853,450 | -0.25(-1.18%) |
Aug 31, 2021 | 20.76 | 21.70 | 20.76 | 21.26 | 1,204,842 | +0.42(+2.02%) |
Aug 30, 2021 | 20.72 | 20.98 | 20.06 | 20.84 | 728,181 | +0.18(+0.87%) |
Aug 27, 2021 | 20.01 | 20.79 | 20.01 | 20.66 | 522,433 | +0.22(+1.08%) |
Aug 26, 2021 | 20.42 | 21.08 | 20.31 | 20.44 | 655,112 | -0.05(-0.24%) |
Aug 25, 2021 | 20.89 | 21.22 | 20.46 | 20.49 | 952,530 | -0.53(-2.52%) |
Aug 24, 2021 | 20.48 | 21.14 | 20.48 | 21.02 | 998,397 | +0.55(+2.69%) |
Aug 23, 2021 | 19.10 | 20.50 | 18.95 | 20.47 | 1,156,350 | +1.45(+7.62%) |
Aug 20, 2021 | 19.38 | 19.69 | 18.88 | 19.02 | 788,169 | -0.26(-1.35%) |
Aug 19, 2021 | 19.31 | 19.89 | 19.22 | 19.28 | 724,743 | -0.17(-0.87%) |
Aug 18, 2021 | 18.84 | 19.73 | 18.66 | 19.45 | 1,740,447 | +0.82(+4.40%) |
Aug 17, 2021 | 18.73 | 18.80 | 18.22 | 18.63 | 666,850 | -0.21(-1.11%) |
Aug 16, 2021 | 18.93 | 19.46 | 18.69 | 18.84 | 698,531 | -0.07(-0.37%) |
Aug 13, 2021 | 19.72 | 19.72 | 18.80 | 18.91 | 836,141 | -0.80(-4.06%) |
Aug 12, 2021 | 19.87 | 19.98 | 19.35 | 19.71 | 671,191 | -0.17(-0.86%) |
Aug 11, 2021 | 20.82 | 20.82 | 19.73 | 19.88 | 1,242,385 | -0.84(-4.05%) |
Aug 10, 2021 | 21.40 | 21.81 | 20.46 | 20.72 | 1,234,890 | +0.06(+0.29%) |
Aug 09, 2021 | 19.26 | 20.90 | 19.06 | 20.66 | 1,257,394 | +1.16(+5.95%) |
Aug 06, 2021 | 19.96 | 20.66 | 19.30 | 19.50 | 1,440,980 | +0.45(+2.36%) |
Aug 05, 2021 | 18.81 | 19.21 | 18.46 | 19.05 | 1,077,324 | -0.05(-0.26%) |
Aug 04, 2021 | 19.36 | 19.83 | 19.06 | 19.10 | 748,335 | -0.49(-2.50%) |