Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.60 | 19.38 | 18.51 | 19.02 | 13,968 | +0.44(+2.38%) |
Oct 28, 2021 | 18.40 | 18.75 | 18.40 | 18.58 | 9,998 | +0.40(+2.20%) |
Oct 27, 2021 | 19.00 | 19.40 | 18.00 | 18.18 | 31,283 | -0.94(-4.93%) |
Oct 26, 2021 | 19.00 | 19.12 | 16,033 | +0.12(+0.64%) | ||
Oct 25, 2021 | 19.80 | 19.80 | 18.51 | 19.00 | 48,804 | -0.82(-4.14%) |
Oct 22, 2021 | 20.40 | 20.40 | 19.73 | 19.82 | 13,740 | -0.58(-2.84%) |
Oct 21, 2021 | 19.80 | 20.40 | 19.75 | 20.40 | 23,350 | +0.99(+5.08%) |
Oct 20, 2021 | 19.40 | 19.80 | 19.33 | 19.41 | 22,448 | -0.37(-1.85%) |
Oct 19, 2021 | 19.55 | 19.97 | 19.21 | 19.78 | 33,616 | +0.39(+2.00%) |
Oct 18, 2021 | 19.80 | 19.90 | 19.35 | 19.39 | 20,396 | -0.38(-1.94%) |
Oct 15, 2021 | 19.93 | 20.20 | 19.60 | 19.78 | 12,957 | -0.20(-0.99%) |
Oct 14, 2021 | 20.40 | 20.40 | 19.66 | 19.97 | 36,353 | +0.11(+0.57%) |
Oct 13, 2021 | 20.40 | 20.40 | 19.60 | 19.86 | 20,027 | -0.34(-1.68%) |
Oct 12, 2021 | 20.20 | 20.60 | 20.00 | 20.20 | 9,002 | -0.20(-0.98%) |
Oct 11, 2021 | 20.60 | 20.60 | 20.00 | 20.40 | 7,779 | +0.20(+0.99%) |
Oct 08, 2021 | 20.60 | 20.80 | 20.20 | 20.20 | 12,878 | -0.40(-1.94%) |
Oct 07, 2021 | 20.80 | 21.00 | 20.40 | 20.60 | 7,634 | +0.10(+0.49%) |
Oct 06, 2021 | 20.80 | 21.00 | 20.40 | 20.50 | 12,193 | -0.50(-2.38%) |
Oct 05, 2021 | 21.00 | 21.00 | 20.80 | 21.00 | 7,667 | +0.20(+0.96%) |
Oct 04, 2021 | 21.00 | 21.20 | 20.60 | 20.80 | 14,771 | -0.60(-2.80%) |
Oct 01, 2021 | 21.00 | 21.40 | 21.00 | 21.40 | 7,102 | +0.20(+0.94%) |
Sep 30, 2021 | 21.40 | 21.80 | 21.20 | 21.20 | 8,130 | -0.40(-1.85%) |
Sep 29, 2021 | 21.20 | 22.00 | 21.20 | 21.60 | 9,659 | +0.20(+0.93%) |
Sep 28, 2021 | 21.40 | 21.80 | 21.20 | 21.40 | 9,366 | -0.20(-0.93%) |
Sep 27, 2021 | 21.00 | 21.80 | 21.00 | 21.60 | 12,225 | +0.40(+1.89%) |
Sep 24, 2021 | 20.80 | 21.20 | 20.80 | 21.20 | 10,985 | +0.00(+0.00%) |
Sep 23, 2021 | 21.20 | 21.40 | 20.80 | 21.20 | 15,615 | +0.20(+0.95%) |
Sep 22, 2021 | 20.60 | 22.40 | 20.30 | 21.00 | 47,529 | +0.40(+1.94%) |
Sep 21, 2021 | 20.60 | 20.80 | 20.40 | 20.60 | 11,114 | -0.20(-0.96%) |
Sep 20, 2021 | 21.00 | 21.20 | 20.20 | 20.80 | 38,094 | -0.60(-2.80%) |
Sep 17, 2021 | 21.20 | 22.00 | 21.10 | 21.40 | 30,367 | -0.20(-0.93%) |
Sep 16, 2021 | 21.00 | 21.80 | 21.00 | 21.60 | 19,244 | +0.20(+0.93%) |
Sep 15, 2021 | 22.20 | 23.30 | 21.20 | 21.40 | 68,839 | -1.20(-5.31%) |
Sep 14, 2021 | 22.80 | 25.20 | 22.00 | 22.60 | 229,728 | +0.80(+3.67%) |
Sep 13, 2021 | 22.00 | 22.20 | 21.20 | 21.80 | 48,518 | -0.40(-1.80%) |
Sep 10, 2021 | 20.80 | 22.40 | 20.80 | 22.20 | 33,030 | +1.20(+5.71%) |
Sep 09, 2021 | 21.60 | 21.60 | 20.80 | 21.00 | 12,218 | -0.40(-1.87%) |
Sep 08, 2021 | 21.00 | 21.80 | 20.60 | 21.40 | 10,391 | +0.20(+0.94%) |
Sep 07, 2021 | 20.80 | 21.80 | 20.60 | 21.20 | 22,947 | +0.60(+2.91%) |
Sep 03, 2021 | 20.80 | 21.00 | 20.40 | 20.60 | 10,747 | -0.40(-1.90%) |
Sep 02, 2021 | 21.20 | 21.27 | 20.40 | 21.00 | 11,695 | +0.00(+0.00%) |
Sep 01, 2021 | 20.80 | 21.30 | 20.80 | 21.00 | 5,157 | -0.40(-1.87%) |
Aug 31, 2021 | 20.80 | 21.64 | 20.80 | 21.40 | 14,974 | +0.40(+1.90%) |
Aug 30, 2021 | 20.80 | 21.20 | 20.40 | 21.00 | 12,240 | +0.40(+1.94%) |
Aug 27, 2021 | 20.80 | 21.10 | 20.40 | 20.60 | 12,228 | -0.20(-0.96%) |
Aug 26, 2021 | 20.40 | 21.00 | 20.40 | 20.80 | 5,723 | +0.40(+1.96%) |
Aug 25, 2021 | 20.40 | 20.60 | 20.20 | 20.40 | 12,663 | +0.20(+0.99%) |
Aug 24, 2021 | 19.60 | 20.40 | 19.51 | 20.20 | 10,219 | +0.52(+2.62%) |
Aug 23, 2021 | 19.67 | 20.00 | 19.45 | 19.68 | 17,290 | -0.08(-0.40%) |
Aug 20, 2021 | 19.40 | 20.00 | 19.40 | 19.76 | 4,239 | +0.36(+1.88%) |
Aug 19, 2021 | 20.00 | 20.00 | 19.30 | 19.40 | 10,709 | -0.25(-1.26%) |
Aug 18, 2021 | 19.20 | 19.94 | 19.30 | 19.65 | 12,013 | +0.34(+1.75%) |
Aug 17, 2021 | 20.00 | 20.20 | 19.00 | 19.31 | 40,441 | -0.89(-4.41%) |
Aug 16, 2021 | 20.40 | 20.40 | 20.00 | 20.20 | 16,645 | -0.20(-0.98%) |
Aug 13, 2021 | 20.60 | 20.80 | 20.00 | 20.40 | 24,768 | -0.20(-0.97%) |
Aug 12, 2021 | 20.60 | 20.80 | 20.40 | 20.60 | 12,709 | -0.40(-1.90%) |
Aug 11, 2021 | 21.00 | 21.60 | 20.40 | 21.00 | 35,140 | +0.00(+0.00%) |
Aug 10, 2021 | 21.20 | 21.60 | 20.60 | 21.00 | 36,844 | -0.40(-1.87%) |
Aug 09, 2021 | 22.60 | 22.60 | 21.20 | 21.40 | 58,558 | +0.20(+0.94%) |
Aug 06, 2021 | 21.20 | 21.80 | 21.20 | 21.20 | 11,277 | +0.00(+0.00%) |
Aug 05, 2021 | 21.20 | 21.40 | 20.60 | 21.20 | 16,753 | +0.00(+0.00%) |
Aug 04, 2021 | 21.20 | 22.00 | 21.00 | 21.20 | 13,481 | -0.20(-0.93%) |
Aug 03, 2021 | 22.00 | 22.00 | 21.00 | 21.40 | 18,359 | -0.60(-2.73%) |