Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.88 | 24.32 | 23.25 | 24.01 | 129,623 | +0.12(+0.50%) |
Oct 28, 2021 | 23.50 | 24.55 | 23.50 | 23.89 | 139,438 | -0.39(-1.61%) |
Oct 27, 2021 | 24.51 | 24.80 | 24.10 | 24.28 | 68,245 | -0.33(-1.34%) |
Oct 26, 2021 | 24.50 | 24.61 | 88,303 | -0.06(-0.24%) | ||
Oct 25, 2021 | 24.72 | 25.06 | 24.11 | 24.67 | 90,527 | -0.05(-0.20%) |
Oct 22, 2021 | 24.49 | 24.85 | 23.93 | 24.72 | 112,755 | +0.02(+0.08%) |
Oct 21, 2021 | 24.37 | 24.75 | 24.01 | 24.70 | 76,685 | +0.16(+0.65%) |
Oct 20, 2021 | 23.66 | 24.69 | 23.50 | 24.54 | 112,023 | +1.05(+4.47%) |
Oct 19, 2021 | 21.55 | 23.93 | 21.16 | 23.49 | 241,457 | +2.57(+12.28%) |
Oct 18, 2021 | 22.12 | 22.40 | 20.73 | 20.92 | 214,456 | -1.29(-5.81%) |
Oct 15, 2021 | 22.61 | 23.02 | 21.94 | 22.21 | 243,682 | -0.05(-0.22%) |
Oct 14, 2021 | 23.42 | 23.88 | 21.95 | 22.26 | 262,513 | -0.76(-3.30%) |
Oct 13, 2021 | 22.48 | 23.55 | 22.35 | 23.02 | 54,961 | +0.45(+1.99%) |
Oct 12, 2021 | 22.91 | 23.82 | 22.37 | 22.57 | 78,505 | +0.01(+0.04%) |
Oct 11, 2021 | 22.07 | 22.97 | 21.62 | 22.56 | 52,340 | +0.53(+2.41%) |
Oct 08, 2021 | 22.76 | 24.13 | 21.86 | 22.03 | 73,903 | -0.90(-3.92%) |
Oct 07, 2021 | 23.66 | 23.88 | 22.66 | 22.93 | 86,980 | -0.39(-1.67%) |
Oct 06, 2021 | 21.91 | 23.66 | 21.91 | 23.32 | 100,085 | +0.96(+4.29%) |
Oct 05, 2021 | 22.92 | 22.95 | 21.88 | 22.36 | 137,883 | -0.46(-2.02%) |
Oct 04, 2021 | 26.38 | 26.38 | 22.72 | 22.82 | 216,362 | -3.17(-12.20%) |
Oct 01, 2021 | 25.21 | 26.41 | 24.50 | 25.99 | 226,684 | +0.93(+3.71%) |
Sep 30, 2021 | 24.73 | 25.52 | 24.20 | 25.06 | 306,815 | +0.18(+0.72%) |
Sep 29, 2021 | 25.07 | 25.69 | 24.30 | 24.88 | 244,311 | +0.17(+0.69%) |
Sep 28, 2021 | 23.70 | 25.00 | 23.44 | 24.71 | 274,205 | +0.98(+4.13%) |
Sep 27, 2021 | 23.13 | 23.83 | 22.56 | 23.73 | 122,069 | +0.63(+2.73%) |
Sep 24, 2021 | 23.31 | 23.40 | 22.55 | 23.10 | 165,346 | -0.24(-1.03%) |
Sep 23, 2021 | 22.64 | 23.39 | 22.11 | 23.34 | 89,265 | +0.87(+3.87%) |
Sep 22, 2021 | 23.69 | 23.69 | 22.43 | 22.47 | 117,055 | -1.01(-4.30%) |
Sep 21, 2021 | 22.93 | 23.56 | 21.73 | 23.48 | 139,836 | +0.50(+2.18%) |
Sep 20, 2021 | 23.16 | 23.39 | 22.27 | 22.98 | 315,977 | -1.01(-4.21%) |
Sep 17, 2021 | 23.20 | 25.23 | 22.44 | 23.99 | 1,098,257 | +0.93(+4.03%) |
Sep 16, 2021 | 22.67 | 23.97 | 22.42 | 23.06 | 275,331 | +0.20(+0.87%) |
Sep 15, 2021 | 23.42 | 24.15 | 22.57 | 22.86 | 200,758 | -0.56(-2.39%) |
Sep 14, 2021 | 22.24 | 23.89 | 22.21 | 23.42 | 311,198 | +1.45(+6.60%) |
Sep 13, 2021 | 21.95 | 22.88 | 21.21 | 21.97 | 193,022 | +0.29(+1.34%) |
Sep 10, 2021 | 22.67 | 23.05 | 21.53 | 21.68 | 242,085 | -0.97(-4.28%) |
Sep 09, 2021 | 20.78 | 22.98 | 20.78 | 22.65 | 387,274 | +1.86(+8.95%) |
Sep 08, 2021 | 20.93 | 21.33 | 20.31 | 20.79 | 286,450 | +0.08(+0.39%) |
Sep 07, 2021 | 22.57 | 22.57 | 20.10 | 20.71 | 489,334 | +0.50(+2.47%) |
Sep 03, 2021 | 19.90 | 20.49 | 19.63 | 20.21 | 230,149 | +0.14(+0.70%) |
Sep 02, 2021 | 19.86 | 20.30 | 19.63 | 20.07 | 317,564 | +0.18(+0.90%) |
Sep 01, 2021 | 19.37 | 19.96 | 19.27 | 19.89 | 165,253 | +0.64(+3.32%) |
Aug 31, 2021 | 20.36 | 20.36 | 18.54 | 19.25 | 140,962 | -0.03(-0.16%) |
Aug 30, 2021 | 19.50 | 20.15 | 19.15 | 19.28 | 189,826 | -0.15(-0.77%) |
Aug 27, 2021 | 19.15 | 19.85 | 18.98 | 19.43 | 361,441 | +0.47(+2.48%) |
Aug 26, 2021 | 18.59 | 19.91 | 18.59 | 18.96 | 131,061 | +0.19(+1.01%) |
Aug 25, 2021 | 18.62 | 19.11 | 18.41 | 18.77 | 140,433 | +0.20(+1.08%) |
Aug 24, 2021 | 18.75 | 18.86 | 17.88 | 18.57 | 153,410 | -0.30(-1.59%) |
Aug 23, 2021 | 18.85 | 19.49 | 18.41 | 18.87 | 222,511 | +0.40(+2.17%) |
Aug 20, 2021 | 17.88 | 18.56 | 17.88 | 18.47 | 174,721 | +0.57(+3.18%) |
Aug 19, 2021 | 17.86 | 18.09 | 17.59 | 17.90 | 277,887 | +0.00(+0.00%) |
Aug 18, 2021 | 18.10 | 18.72 | 17.82 | 17.90 | 122,769 | -0.40(-2.19%) |
Aug 17, 2021 | 17.99 | 18.40 | 17.39 | 18.30 | 273,367 | +0.05(+0.27%) |
Aug 16, 2021 | 18.75 | 19.36 | 17.95 | 18.25 | 201,908 | -0.43(-2.30%) |
Aug 13, 2021 | 19.60 | 19.86 | 18.64 | 18.68 | 141,902 | -0.94(-4.79%) |
Aug 12, 2021 | 20.23 | 20.47 | 19.29 | 19.62 | 200,301 | -0.70(-3.44%) |
Aug 11, 2021 | 18.57 | 20.43 | 18.57 | 20.32 | 153,491 | +1.68(+9.01%) |
Aug 10, 2021 | 21.54 | 21.67 | 18.21 | 18.64 | 273,969 | -2.79(-13.02%) |
Aug 09, 2021 | 20.55 | 21.47 | 20.25 | 21.43 | 372,862 | +0.98(+4.79%) |
Aug 06, 2021 | 20.24 | 20.60 | 19.41 | 20.45 | 271,487 | +0.25(+1.24%) |
Aug 05, 2021 | 19.60 | 20.40 | 19.53 | 20.20 | 237,831 | +0.53(+2.69%) |
Aug 04, 2021 | 19.57 | 20.20 | 19.50 | 19.67 | 146,302 | -0.06(-0.30%) |
Aug 03, 2021 | 19.61 | 19.93 | 19.30 | 19.73 | 267,022 | +0.17(+0.87%) |