Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.17 | 17.67 | 17.02 | 17.40 | 12,770 | +0.24(+1.37%) |
Oct 28, 2021 | 17.40 | 17.60 | 17.02 | 17.16 | 26,776 | -0.39(-2.22%) |
Oct 27, 2021 | 18.20 | 18.15 | 17.22 | 17.55 | 26,238 | -0.60(-3.28%) |
Oct 26, 2021 | 18.60 | 18.15 | 22,886 | -0.31(-1.70%) | ||
Oct 25, 2021 | 19.20 | 19.60 | 18.24 | 18.46 | 39,096 | -0.78(-4.03%) |
Oct 22, 2021 | 19.80 | 19.82 | 19.20 | 19.24 | 15,011 | -0.96(-4.75%) |
Oct 21, 2021 | 19.69 | 20.40 | 19.60 | 20.20 | 21,320 | +0.53(+2.69%) |
Oct 20, 2021 | 19.60 | 20.20 | 19.45 | 19.67 | 5,659 | +0.26(+1.34%) |
Oct 19, 2021 | 19.20 | 20.20 | 19.20 | 19.41 | 11,808 | -0.13(-0.66%) |
Oct 18, 2021 | 19.20 | 19.60 | 19.02 | 19.54 | 20,862 | -0.66(-3.28%) |
Oct 15, 2021 | 20.00 | 20.20 | 20.00 | 20.20 | 12,093 | -0.40(-1.94%) |
Oct 14, 2021 | 19.80 | 20.60 | 19.80 | 20.60 | 8,154 | +0.81(+4.09%) |
Oct 13, 2021 | 18.80 | 19.80 | 18.85 | 19.79 | 29,304 | +0.79(+4.16%) |
Oct 12, 2021 | 19.00 | 19.60 | 18.50 | 19.00 | 26,604 | -0.24(-1.27%) |
Oct 11, 2021 | 19.38 | 19.76 | 18.40 | 19.24 | 49,488 | -0.15(-0.76%) |
Oct 08, 2021 | 19.90 | 20.00 | 19.18 | 19.39 | 26,537 | -0.60(-2.99%) |
Oct 07, 2021 | 20.60 | 20.60 | 19.61 | 19.99 | 29,450 | -0.41(-2.01%) |
Oct 06, 2021 | 20.60 | 20.60 | 20.20 | 20.40 | 12,085 | -0.40(-1.92%) |
Oct 05, 2021 | 21.20 | 21.20 | 20.60 | 20.80 | 17,079 | +0.00(+0.00%) |
Oct 04, 2021 | 21.20 | 21.35 | 20.80 | 20.80 | 13,735 | -0.40(-1.89%) |
Oct 01, 2021 | 20.60 | 21.60 | 20.20 | 21.20 | 18,053 | +0.80(+3.92%) |
Sep 30, 2021 | 20.40 | 20.60 | 19.77 | 20.40 | 25,688 | +0.20(+0.99%) |
Sep 29, 2021 | 20.60 | 20.80 | 20.00 | 20.20 | 34,269 | -0.40(-1.94%) |
Sep 28, 2021 | 21.40 | 21.40 | 20.40 | 20.60 | 29,899 | -0.80(-3.74%) |
Sep 27, 2021 | 21.60 | 21.80 | 21.20 | 21.40 | 12,412 | -0.60(-2.73%) |
Sep 24, 2021 | 21.20 | 22.40 | 21.20 | 22.00 | 17,313 | +0.40(+1.85%) |
Sep 23, 2021 | 21.00 | 22.00 | 21.00 | 21.60 | 14,304 | -0.40(-1.82%) |
Sep 22, 2021 | 21.40 | 22.20 | 21.00 | 22.00 | 17,530 | +0.60(+2.80%) |
Sep 21, 2021 | 21.60 | 21.80 | 20.80 | 21.40 | 19,559 | -0.40(-1.83%) |
Sep 20, 2021 | 21.40 | 22.20 | 21.10 | 21.80 | 27,396 | -1.60(-6.84%) |
Sep 17, 2021 | 21.60 | 23.40 | 20.80 | 23.40 | 33,907 | +1.80(+8.33%) |
Sep 16, 2021 | 23.40 | 23.40 | 20.90 | 21.60 | 120,101 | -1.40(-6.09%) |
Sep 15, 2021 | 23.20 | 23.60 | 22.60 | 23.00 | 20,992 | -0.20(-0.86%) |
Sep 14, 2021 | 23.80 | 24.40 | 23.00 | 23.20 | 29,836 | -1.20(-4.92%) |
Sep 13, 2021 | 24.60 | 25.00 | 23.40 | 24.40 | 46,019 | -1.00(-3.94%) |
Sep 10, 2021 | 24.60 | 25.40 | 23.80 | 25.40 | 51,539 | +1.60(+6.72%) |
Sep 09, 2021 | 24.00 | 24.00 | 23.00 | 23.80 | 23,707 | +0.80(+3.48%) |
Sep 08, 2021 | 23.20 | 23.40 | 22.60 | 23.00 | 12,735 | -0.20(-0.86%) |
Sep 07, 2021 | 24.00 | 24.00 | 23.20 | 23.20 | 15,142 | -0.20(-0.85%) |
Sep 03, 2021 | 23.80 | 23.80 | 23.20 | 23.40 | 14,195 | -0.20(-0.85%) |
Sep 02, 2021 | 23.40 | 24.00 | 23.00 | 23.60 | 29,077 | +0.40(+1.72%) |
Sep 01, 2021 | 22.60 | 23.60 | 22.60 | 23.20 | 11,745 | +0.20(+0.87%) |
Aug 31, 2021 | 21.80 | 23.00 | 21.80 | 23.00 | 24,890 | +1.00(+4.55%) |
Aug 30, 2021 | 22.00 | 22.60 | 21.80 | 22.00 | 30,011 | -0.40(-1.79%) |
Aug 27, 2021 | 22.20 | 23.20 | 21.00 | 22.40 | 85,147 | -0.40(-1.75%) |
Aug 26, 2021 | 23.40 | 23.92 | 22.40 | 22.80 | 53,714 | -0.60(-2.56%) |
Aug 25, 2021 | 24.40 | 25.20 | 22.40 | 23.40 | 187,476 | -0.40(-1.68%) |
Aug 24, 2021 | 22.80 | 24.00 | 21.80 | 23.80 | 74,828 | +1.40(+6.25%) |
Aug 23, 2021 | 21.40 | 22.60 | 20.80 | 22.40 | 56,514 | +2.00(+9.80%) |
Aug 20, 2021 | 20.40 | 20.40 | 20.00 | 20.40 | 19,090 | +0.20(+0.99%) |
Aug 19, 2021 | 20.40 | 21.04 | 20.20 | 20.20 | 20,663 | -0.80(-3.81%) |
Aug 18, 2021 | 20.00 | 21.40 | 20.00 | 21.00 | 24,523 | +0.70(+3.45%) |
Aug 17, 2021 | 21.00 | 21.00 | 20.20 | 20.30 | 19,735 | -0.30(-1.46%) |
Aug 16, 2021 | 21.20 | 21.80 | 20.20 | 20.60 | 17,701 | -0.80(-3.74%) |
Aug 13, 2021 | 21.40 | 22.80 | 21.00 | 21.40 | 65,135 | -0.20(-0.93%) |
Aug 12, 2021 | 20.00 | 22.00 | 20.00 | 21.60 | 35,642 | +1.60(+8.00%) |
Aug 11, 2021 | 20.00 | 20.20 | 19.80 | 20.00 | 12,562 | -0.20(-0.99%) |
Aug 10, 2021 | 20.40 | 20.60 | 19.40 | 20.20 | 31,696 | -0.40(-1.94%) |
Aug 09, 2021 | 20.40 | 21.00 | 19.90 | 20.60 | 19,318 | +0.20(+0.98%) |
Aug 06, 2021 | 19.60 | 20.40 | 19.40 | 20.40 | 11,824 | +0.79(+4.02%) |
Aug 05, 2021 | 20.00 | 20.01 | 19.20 | 19.61 | 25,151 | -0.59(-2.91%) |
Aug 04, 2021 | 20.00 | 20.40 | 20.00 | 20.20 | 13,351 | +0.20(+1.00%) |
Aug 03, 2021 | 20.20 | 20.20 | 20.00 | 20.00 | 14,404 | -0.20(-0.99%) |