Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.78 | 25.24 | 24.78 | 24.93 | 135,780 | +0.10(+0.40%) |
Oct 28, 2021 | 24.01 | 24.97 | 23.87 | 24.83 | 191,603 | +0.95(+3.98%) |
Oct 27, 2021 | 23.72 | 24.74 | 23.77 | 23.88 | 171,308 | +0.19(+0.80%) |
Oct 26, 2021 | 21.95 | 23.81 | 23.69 | 340,031 | +2.01(+9.27%) | |
Oct 25, 2021 | 22.66 | 22.92 | 21.15 | 21.68 | 589,793 | -0.81(-3.60%) |
Oct 22, 2021 | 22.61 | 23.63 | 22.32 | 22.49 | 1,359,969 | -0.08(-0.35%) |
Oct 21, 2021 | 21.38 | 23.38 | 20.52 | 22.57 | 2,969,426 | +2.77(+13.99%) |
Oct 20, 2021 | 20.49 | 20.49 | 19.70 | 19.80 | 46,889 | -0.61(-2.99%) |
Oct 19, 2021 | 18.97 | 21.50 | 18.97 | 20.41 | 204,889 | +1.06(+5.48%) |
Oct 18, 2021 | 19.42 | 19.61 | 19.00 | 19.35 | 111,181 | -0.14(-0.72%) |
Oct 15, 2021 | 19.96 | 20.11 | 19.16 | 19.49 | 113,932 | -0.03(-0.15%) |
Oct 14, 2021 | 19.80 | 20.01 | 19.39 | 19.52 | 77,001 | -0.07(-0.36%) |
Oct 13, 2021 | 19.67 | 19.80 | 19.26 | 19.59 | 57,167 | +0.09(+0.46%) |
Oct 12, 2021 | 19.68 | 20.03 | 19.32 | 19.50 | 72,664 | -0.05(-0.26%) |
Oct 11, 2021 | 19.40 | 19.89 | 19.15 | 19.55 | 116,936 | +0.05(+0.26%) |
Oct 08, 2021 | 19.70 | 20.00 | 19.18 | 19.50 | 109,102 | -0.22(-1.12%) |
Oct 07, 2021 | 19.69 | 20.20 | 19.64 | 19.72 | 94,628 | +0.00(+0.00%) |
Oct 06, 2021 | 19.69 | 20.33 | 19.19 | 19.72 | 174,072 | -0.28(-1.40%) |
Oct 05, 2021 | 20.34 | 20.64 | 19.82 | 20.00 | 107,609 | -0.32(-1.57%) |
Oct 04, 2021 | 20.90 | 21.15 | 20.10 | 20.32 | 174,653 | -0.88(-4.15%) |
Oct 01, 2021 | 20.84 | 21.21 | 20.07 | 21.20 | 181,184 | +0.16(+0.76%) |
Sep 30, 2021 | 20.59 | 21.25 | 20.59 | 21.04 | 80,064 | +0.24(+1.15%) |
Sep 29, 2021 | 20.90 | 21.09 | 20.22 | 20.80 | 142,029 | +0.00(+0.00%) |
Sep 28, 2021 | 21.19 | 21.42 | 20.68 | 20.80 | 101,788 | -0.70(-3.26%) |
Sep 27, 2021 | 20.84 | 21.87 | 20.71 | 21.50 | 126,944 | +0.50(+2.38%) |
Sep 24, 2021 | 21.14 | 21.64 | 20.97 | 21.00 | 98,569 | -0.41(-1.91%) |
Sep 23, 2021 | 20.83 | 21.64 | 20.62 | 21.41 | 111,479 | +0.61(+2.93%) |
Sep 22, 2021 | 20.94 | 21.79 | 20.48 | 20.80 | 153,873 | -0.12(-0.57%) |
Sep 21, 2021 | 20.75 | 21.63 | 20.71 | 20.92 | 376,605 | +0.09(+0.43%) |
Sep 20, 2021 | 22.47 | 22.91 | 20.74 | 20.83 | 219,898 | -1.97(-8.64%) |
Sep 17, 2021 | 22.95 | 23.90 | 22.35 | 22.80 | 912,946 | -0.74(-3.14%) |
Sep 16, 2021 | 23.39 | 24.07 | 22.83 | 23.54 | 299,928 | +0.04(+0.17%) |
Sep 15, 2021 | 23.31 | 23.72 | 22.73 | 23.50 | 211,780 | -0.06(-0.25%) |
Sep 14, 2021 | 23.50 | 24.63 | 23.40 | 23.56 | 176,014 | +0.28(+1.20%) |
Sep 13, 2021 | 23.31 | 24.10 | 23.19 | 23.28 | 167,258 | +0.09(+0.39%) |
Sep 10, 2021 | 23.79 | 24.02 | 23.14 | 23.19 | 114,740 | -0.57(-2.40%) |
Sep 09, 2021 | 24.30 | 24.64 | 23.73 | 23.76 | 115,968 | -0.63(-2.58%) |
Sep 08, 2021 | 25.44 | 25.50 | 24.35 | 24.39 | 129,092 | -0.84(-3.33%) |
Sep 07, 2021 | 24.52 | 25.49 | 23.00 | 25.23 | 658,395 | +0.56(+2.27%) |
Sep 03, 2021 | 24.24 | 24.99 | 24.24 | 24.67 | 87,332 | +0.37(+1.52%) |
Sep 02, 2021 | 23.98 | 24.88 | 23.80 | 24.30 | 178,916 | +0.32(+1.33%) |
Sep 01, 2021 | 23.30 | 24.09 | 23.07 | 23.98 | 212,056 | +0.41(+1.74%) |
Aug 31, 2021 | 22.85 | 23.82 | 22.85 | 23.57 | 76,328 | +0.62(+2.70%) |
Aug 30, 2021 | 24.01 | 24.01 | 22.77 | 22.95 | 128,909 | -0.47(-2.01%) |
Aug 27, 2021 | 22.57 | 23.49 | 21.62 | 23.42 | 144,105 | +1.00(+4.46%) |
Aug 26, 2021 | 22.11 | 22.87 | 21.99 | 22.42 | 116,003 | +0.26(+1.17%) |
Aug 25, 2021 | 22.43 | 22.60 | 21.88 | 22.16 | 112,838 | -0.46(-2.03%) |
Aug 24, 2021 | 21.92 | 23.05 | 21.25 | 22.62 | 153,052 | +0.80(+3.67%) |
Aug 23, 2021 | 21.18 | 21.92 | 20.27 | 21.82 | 347,534 | +0.95(+4.55%) |
Aug 20, 2021 | 21.09 | 21.67 | 20.60 | 20.87 | 210,406 | -0.43(-2.02%) |
Aug 19, 2021 | 21.45 | 22.50 | 20.98 | 21.30 | 114,254 | -0.27(-1.25%) |
Aug 18, 2021 | 21.78 | 22.89 | 21.41 | 21.57 | 131,549 | -0.40(-1.82%) |
Aug 17, 2021 | 23.11 | 23.46 | 21.76 | 21.97 | 221,721 | -1.13(-4.89%) |
Aug 16, 2021 | 21.81 | 23.58 | 21.69 | 23.10 | 151,553 | +0.84(+3.77%) |
Aug 13, 2021 | 19.48 | 23.00 | 19.48 | 22.26 | 354,294 | +2.30(+11.52%) |
Aug 12, 2021 | 18.94 | 20.19 | 18.83 | 19.96 | 341,331 | +0.84(+4.39%) |
Aug 11, 2021 | 19.36 | 20.63 | 18.38 | 19.12 | 618,948 | +1.52(+8.64%) |
Aug 10, 2021 | 16.87 | 17.86 | 16.68 | 17.60 | 360,939 | +0.72(+4.27%) |
Aug 09, 2021 | 17.09 | 18.03 | 16.69 | 16.88 | 62,200 | -0.72(-4.09%) |
Aug 06, 2021 | 18.13 | 18.13 | 17.39 | 17.60 | 97,115 | -0.35(-1.95%) |
Aug 05, 2021 | 17.52 | 18.12 | 17.38 | 17.95 | 48,824 | +0.39(+2.22%) |
Aug 04, 2021 | 17.53 | 18.00 | 17.29 | 17.56 | 52,343 | -0.15(-0.85%) |
Aug 03, 2021 | 17.58 | 17.79 | 17.02 | 17.71 | 50,382 | +0.19(+1.08%) |