Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.76 | 28.60 | 26.32 | 28.42 | 995,404 | +0.76(+2.75%) |
Oct 28, 2021 | 27.03 | 28.41 | 26.67 | 27.66 | 966,740 | +0.40(+1.47%) |
Oct 27, 2021 | 28.93 | 29.74 | 27.12 | 27.26 | 1,760,446 | -1.82(-6.26%) |
Oct 26, 2021 | 24.78 | 30.18 | 29.08 | 6,997,420 | +6.94(+31.35%) | |
Oct 25, 2021 | 21.12 | 22.17 | 21.10 | 22.14 | 646,598 | +1.30(+6.24%) |
Oct 22, 2021 | 22.05 | 22.30 | 20.60 | 20.84 | 669,735 | -1.88(-8.27%) |
Oct 21, 2021 | 21.87 | 23.25 | 21.86 | 22.72 | 581,960 | +0.76(+3.46%) |
Oct 20, 2021 | 22.90 | 23.07 | 21.86 | 21.96 | 365,059 | -1.02(-4.44%) |
Oct 19, 2021 | 23.31 | 23.38 | 22.66 | 22.98 | 287,198 | +0.08(+0.35%) |
Oct 18, 2021 | 22.22 | 23.14 | 22.13 | 22.90 | 326,351 | +0.63(+2.83%) |
Oct 15, 2021 | 22.99 | 23.08 | 21.60 | 22.27 | 581,830 | -0.49(-2.15%) |
Oct 14, 2021 | 21.70 | 22.78 | 21.65 | 22.76 | 752,787 | +1.36(+6.36%) |
Oct 13, 2021 | 21.81 | 21.87 | 21.35 | 21.40 | 188,053 | -0.15(-0.70%) |
Oct 12, 2021 | 21.53 | 22.35 | 21.38 | 21.55 | 363,719 | +0.21(+0.98%) |
Oct 11, 2021 | 21.36 | 21.55 | 20.92 | 21.34 | 286,311 | -0.02(-0.09%) |
Oct 08, 2021 | 21.50 | 21.79 | 21.19 | 21.36 | 261,673 | -0.07(-0.33%) |
Oct 07, 2021 | 21.09 | 21.85 | 21.04 | 21.43 | 567,223 | +0.76(+3.68%) |
Oct 06, 2021 | 19.93 | 20.72 | 19.77 | 20.67 | 450,719 | +0.67(+3.35%) |
Oct 05, 2021 | 19.05 | 20.13 | 18.89 | 20.00 | 449,592 | +1.00(+5.26%) |
Oct 04, 2021 | 18.70 | 19.05 | 17.89 | 19.00 | 641,155 | +1.02(+5.67%) |
Oct 01, 2021 | 17.37 | 18.07 | 16.58 | 17.98 | 591,353 | +0.65(+3.75%) |
Sep 30, 2021 | 17.31 | 17.71 | 17.19 | 17.33 | 322,896 | +0.17(+0.99%) |
Sep 29, 2021 | 17.94 | 17.94 | 17.13 | 17.16 | 330,536 | -0.62(-3.49%) |
Sep 28, 2021 | 18.21 | 18.21 | 17.27 | 17.78 | 542,946 | -0.76(-4.10%) |
Sep 27, 2021 | 18.75 | 18.87 | 18.27 | 18.54 | 222,803 | -0.38(-2.01%) |
Sep 24, 2021 | 18.92 | 18.99 | 18.48 | 18.92 | 154,391 | -0.12(-0.63%) |
Sep 23, 2021 | 18.65 | 19.19 | 18.65 | 19.04 | 149,487 | +0.57(+3.09%) |
Sep 22, 2021 | 18.22 | 18.61 | 18.07 | 18.47 | 181,171 | +0.32(+1.76%) |
Sep 21, 2021 | 18.09 | 18.32 | 17.85 | 18.15 | 183,393 | +0.15(+0.83%) |
Sep 20, 2021 | 18.20 | 18.41 | 17.80 | 18.00 | 327,921 | -0.93(-4.91%) |
Sep 17, 2021 | 19.09 | 19.10 | 18.55 | 18.93 | 227,132 | -0.16(-0.84%) |
Sep 16, 2021 | 18.98 | 19.19 | 18.76 | 19.09 | 161,360 | -0.05(-0.26%) |
Sep 15, 2021 | 18.88 | 19.17 | 18.71 | 19.14 | 183,971 | +0.17(+0.90%) |
Sep 14, 2021 | 19.30 | 19.75 | 18.86 | 18.97 | 289,677 | -0.26(-1.35%) |
Sep 13, 2021 | 19.95 | 19.98 | 19.15 | 19.23 | 230,391 | -0.64(-3.22%) |
Sep 10, 2021 | 20.55 | 20.76 | 19.79 | 19.87 | 275,252 | -0.58(-2.84%) |
Sep 09, 2021 | 20.43 | 20.79 | 20.14 | 20.45 | 260,431 | -0.09(-0.44%) |
Sep 08, 2021 | 20.38 | 20.60 | 19.80 | 20.54 | 407,235 | -0.01(-0.05%) |
Sep 07, 2021 | 21.70 | 21.99 | 20.48 | 20.55 | 578,156 | -1.18(-5.43%) |
Sep 03, 2021 | 21.25 | 21.92 | 21.09 | 21.73 | 323,040 | +0.42(+1.97%) |
Sep 02, 2021 | 21.57 | 22.02 | 21.21 | 21.31 | 529,565 | -0.13(-0.61%) |
Sep 01, 2021 | 21.30 | 21.70 | 21.02 | 21.44 | 537,127 | +0.35(+1.66%) |
Aug 31, 2021 | 20.78 | 21.26 | 20.64 | 21.09 | 311,943 | +0.15(+0.72%) |
Aug 30, 2021 | 21.44 | 21.68 | 20.51 | 20.94 | 634,455 | +0.06(+0.29%) |
Aug 27, 2021 | 19.77 | 21.10 | 19.51 | 20.88 | 731,191 | +1.13(+5.72%) |
Aug 26, 2021 | 19.40 | 20.21 | 19.40 | 19.75 | 771,818 | +0.27(+1.39%) |
Aug 25, 2021 | 19.43 | 19.68 | 19.06 | 19.48 | 258,130 | +0.07(+0.36%) |
Aug 24, 2021 | 19.27 | 19.79 | 19.13 | 19.41 | 455,792 | +0.29(+1.52%) |
Aug 23, 2021 | 18.49 | 19.24 | 18.45 | 19.12 | 376,073 | +1.12(+6.22%) |
Aug 20, 2021 | 17.33 | 18.04 | 17.33 | 18.00 | 323,822 | +0.70(+4.05%) |
Aug 19, 2021 | 17.30 | 17.60 | 17.08 | 17.30 | 306,246 | -0.32(-1.82%) |
Aug 18, 2021 | 17.61 | 17.94 | 17.49 | 17.62 | 348,794 | -0.02(-0.11%) |
Aug 17, 2021 | 17.46 | 17.89 | 17.35 | 17.64 | 347,101 | -0.28(-1.56%) |
Aug 16, 2021 | 18.00 | 18.09 | 17.43 | 17.92 | 294,546 | -0.28(-1.54%) |
Aug 13, 2021 | 18.72 | 18.72 | 17.90 | 18.20 | 411,770 | -0.56(-2.99%) |
Aug 12, 2021 | 18.87 | 19.12 | 18.69 | 18.76 | 233,849 | -0.24(-1.26%) |
Aug 11, 2021 | 19.65 | 19.65 | 18.55 | 19.00 | 510,415 | -0.19(-0.99%) |
Aug 10, 2021 | 20.24 | 20.32 | 19.06 | 19.19 | 473,291 | -0.68(-3.42%) |
Aug 09, 2021 | 19.32 | 20.39 | 19.03 | 19.87 | 690,919 | +0.73(+3.81%) |
Aug 06, 2021 | 18.90 | 19.39 | 18.82 | 19.14 | 349,861 | +0.16(+0.84%) |
Aug 05, 2021 | 18.69 | 19.31 | 18.68 | 18.98 | 603,997 | +0.33(+1.77%) |
Aug 04, 2021 | 19.74 | 19.74 | 18.07 | 18.65 | 1,063,011 | -0.92(-4.70%) |
Aug 03, 2021 | 19.40 | 19.81 | 17.80 | 19.57 | 1,786,274 | +0.98(+5.27%) |