Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.00 | 18.19 | 17.61 | 18.10 | 714,310 | -0.05(-0.28%) |
Oct 28, 2021 | 18.22 | 18.40 | 17.98 | 18.15 | 441,351 | -0.02(-0.11%) |
Oct 27, 2021 | 18.50 | 18.60 | 18.14 | 18.17 | 625,703 | -0.34(-1.84%) |
Oct 26, 2021 | 18.50 | 18.51 | 596,910 | -0.06(-0.32%) | ||
Oct 25, 2021 | 19.52 | 19.52 | 18.53 | 18.57 | 855,413 | -0.56(-2.93%) |
Oct 22, 2021 | 20.44 | 20.87 | 18.93 | 19.13 | 2,075,204 | -1.31(-6.41%) |
Oct 21, 2021 | 20.00 | 20.53 | 19.99 | 20.44 | 791,485 | +0.50(+2.51%) |
Oct 20, 2021 | 19.50 | 20.02 | 19.32 | 19.94 | 651,625 | +0.50(+2.57%) |
Oct 19, 2021 | 19.69 | 20.10 | 19.22 | 19.44 | 539,518 | -0.36(-1.82%) |
Oct 18, 2021 | 19.78 | 20.04 | 19.67 | 19.80 | 435,773 | -0.13(-0.65%) |
Oct 15, 2021 | 20.26 | 20.40 | 19.91 | 19.93 | 526,402 | -0.26(-1.29%) |
Oct 14, 2021 | 20.67 | 20.82 | 20.19 | 20.19 | 436,523 | -0.25(-1.22%) |
Oct 13, 2021 | 20.41 | 20.51 | 20.05 | 20.44 | 329,799 | -0.05(-0.24%) |
Oct 12, 2021 | 20.90 | 21.08 | 20.42 | 20.49 | 376,631 | -0.35(-1.68%) |
Oct 11, 2021 | 21.23 | 21.44 | 20.83 | 20.84 | 353,436 | -0.53(-2.48%) |
Oct 08, 2021 | 21.59 | 21.75 | 20.99 | 21.37 | 741,865 | -0.28(-1.29%) |
Oct 07, 2021 | 22.04 | 22.30 | 21.60 | 21.65 | 457,399 | -0.23(-1.05%) |
Oct 06, 2021 | 21.57 | 21.92 | 21.41 | 21.88 | 508,926 | -0.06(-0.27%) |
Oct 05, 2021 | 22.16 | 22.18 | 21.23 | 21.94 | 739,944 | -0.16(-0.72%) |
Oct 04, 2021 | 22.47 | 22.55 | 21.88 | 22.10 | 772,106 | -0.22(-0.99%) |
Oct 01, 2021 | 22.07 | 22.40 | 21.86 | 22.32 | 591,081 | +0.51(+2.34%) |
Sep 30, 2021 | 22.23 | 22.41 | 21.78 | 21.81 | 271,578 | -0.42(-1.89%) |
Sep 29, 2021 | 21.99 | 22.56 | 21.73 | 22.23 | 375,392 | +0.28(+1.28%) |
Sep 28, 2021 | 22.60 | 22.73 | 21.63 | 21.95 | 368,328 | -0.67(-2.96%) |
Sep 27, 2021 | 22.49 | 22.90 | 22.48 | 22.62 | 256,605 | +0.25(+1.12%) |
Sep 24, 2021 | 22.58 | 22.76 | 22.23 | 22.37 | 324,405 | -0.44(-1.93%) |
Sep 23, 2021 | 22.79 | 23.32 | 22.64 | 22.81 | 472,965 | +0.01(+0.04%) |
Sep 22, 2021 | 22.33 | 23.19 | 22.26 | 22.80 | 583,421 | +0.65(+2.93%) |
Sep 21, 2021 | 21.51 | 22.22 | 21.45 | 22.15 | 717,650 | +0.77(+3.60%) |
Sep 20, 2021 | 21.05 | 21.48 | 20.87 | 21.38 | 388,381 | -0.11(-0.51%) |
Sep 17, 2021 | 21.50 | 22.01 | 21.08 | 21.49 | 1,672,114 | -0.01(-0.05%) |
Sep 16, 2021 | 21.53 | 21.69 | 21.40 | 21.50 | 181,707 | +0.02(+0.09%) |
Sep 15, 2021 | 21.30 | 21.55 | 21.10 | 21.48 | 393,431 | +0.29(+1.37%) |
Sep 14, 2021 | 20.97 | 21.37 | 20.94 | 21.19 | 375,935 | +0.26(+1.24%) |
Sep 13, 2021 | 20.96 | 21.25 | 20.59 | 20.93 | 711,827 | +0.24(+1.16%) |
Sep 10, 2021 | 20.73 | 20.99 | 19.89 | 20.69 | 2,923,740 | +0.13(+0.63%) |
Sep 09, 2021 | 20.27 | 20.73 | 20.18 | 20.56 | 407,867 | +0.16(+0.78%) |
Sep 08, 2021 | 20.41 | 20.61 | 19.96 | 20.40 | 590,768 | -0.09(-0.44%) |
Sep 07, 2021 | 20.34 | 21.14 | 20.34 | 20.49 | 594,196 | +0.23(+1.14%) |
Sep 03, 2021 | 19.72 | 20.38 | 19.70 | 20.26 | 310,283 | +0.49(+2.48%) |
Sep 02, 2021 | 19.70 | 19.98 | 19.44 | 19.77 | 273,880 | +0.07(+0.36%) |
Sep 01, 2021 | 19.88 | 19.98 | 19.57 | 19.70 | 272,637 | -0.17(-0.86%) |
Aug 31, 2021 | 19.85 | 20.06 | 19.46 | 19.87 | 559,435 | -0.34(-1.68%) |
Aug 30, 2021 | 20.24 | 20.37 | 19.98 | 20.21 | 362,246 | -0.02(-0.10%) |
Aug 27, 2021 | 19.01 | 20.57 | 19.01 | 20.23 | 814,243 | +1.34(+7.09%) |
Aug 26, 2021 | 19.02 | 19.10 | 18.64 | 18.89 | 356,755 | -0.23(-1.20%) |
Aug 25, 2021 | 19.17 | 19.28 | 18.87 | 19.12 | 250,993 | +0.08(+0.42%) |
Aug 24, 2021 | 18.75 | 19.15 | 18.55 | 19.04 | 323,475 | +0.51(+2.75%) |
Aug 23, 2021 | 18.22 | 18.73 | 18.17 | 18.53 | 477,289 | +0.53(+2.94%) |
Aug 20, 2021 | 17.67 | 18.30 | 17.67 | 18.00 | 485,783 | +0.24(+1.35%) |
Aug 19, 2021 | 17.91 | 18.10 | 17.40 | 17.76 | 765,648 | -0.42(-2.31%) |
Aug 18, 2021 | 18.42 | 18.74 | 18.17 | 18.18 | 586,808 | -0.11(-0.60%) |
Aug 17, 2021 | 18.94 | 19.05 | 17.47 | 18.29 | 2,113,456 | -0.99(-5.13%) |
Aug 16, 2021 | 19.55 | 19.82 | 19.19 | 19.28 | 756,284 | -0.52(-2.63%) |
Aug 13, 2021 | 19.68 | 19.96 | 19.57 | 19.80 | 564,170 | +0.01(+0.05%) |
Aug 12, 2021 | 20.12 | 20.12 | 19.74 | 19.79 | 631,130 | -0.33(-1.64%) |
Aug 11, 2021 | 19.66 | 20.13 | 19.37 | 20.12 | 899,935 | +0.36(+1.82%) |
Aug 10, 2021 | 19.54 | 19.96 | 19.48 | 19.76 | 674,373 | +0.15(+0.76%) |
Aug 09, 2021 | 19.84 | 19.91 | 19.33 | 19.61 | 801,005 | -0.39(-1.95%) |
Aug 06, 2021 | 20.56 | 20.59 | 19.22 | 20.00 | 1,669,042 | -1.00(-4.76%) |
Aug 05, 2021 | 20.73 | 21.08 | 20.73 | 21.00 | 702,579 | +0.28(+1.35%) |
Aug 04, 2021 | 21.29 | 21.31 | 20.63 | 20.72 | 674,416 | -0.64(-3.00%) |
Aug 03, 2021 | 21.77 | 21.96 | 21.09 | 21.36 | 949,513 | -0.54(-2.47%) |