Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.10 | 23.31 | 21.30 | 21.61 | 438,481 | -1.32(-5.76%) |
Oct 28, 2021 | 21.95 | 22.93 | 312,262 | +1.23(+5.67%) | ||
Oct 27, 2021 | 23.04 | 23.13 | 21.45 | 21.70 | 384,388 | -1.51(-6.51%) |
Oct 26, 2021 | 24.80 | 23.12 | 23.21 | 300,682 | -1.32(-5.38%) | |
Oct 25, 2021 | 23.80 | 24.73 | 23.63 | 24.53 | 244,521 | +0.84(+3.55%) |
Oct 22, 2021 | 24.72 | 24.91 | 23.40 | 23.69 | 210,147 | -1.11(-4.48%) |
Oct 21, 2021 | 24.72 | 25.35 | 24.21 | 24.80 | 155,407 | +0.11(+0.45%) |
Oct 20, 2021 | 24.92 | 25.09 | 24.15 | 24.69 | 173,896 | -0.22(-0.88%) |
Oct 19, 2021 | 24.64 | 25.46 | 24.30 | 24.91 | 283,874 | +0.66(+2.72%) |
Oct 18, 2021 | 23.77 | 24.68 | 23.60 | 24.25 | 186,082 | +0.43(+1.81%) |
Oct 15, 2021 | 24.65 | 24.65 | 23.52 | 23.82 | 188,494 | -0.45(-1.85%) |
Oct 14, 2021 | 23.66 | 24.57 | 23.38 | 24.27 | 250,317 | +1.04(+4.48%) |
Oct 13, 2021 | 23.38 | 24.20 | 23.00 | 23.23 | 237,186 | +0.11(+0.48%) |
Oct 12, 2021 | 22.25 | 23.14 | 22.03 | 23.12 | 211,605 | +1.07(+4.85%) |
Oct 11, 2021 | 21.44 | 22.61 | 21.29 | 22.05 | 142,520 | +0.52(+2.42%) |
Oct 08, 2021 | 22.82 | 22.89 | 21.36 | 21.53 | 247,916 | -1.23(-5.40%) |
Oct 07, 2021 | 22.91 | 23.89 | 22.66 | 22.76 | 374,648 | +0.17(+0.75%) |
Oct 06, 2021 | 22.79 | 23.26 | 22.01 | 22.59 | 210,175 | -0.55(-2.38%) |
Oct 05, 2021 | 22.44 | 23.74 | 21.84 | 23.14 | 244,899 | +0.85(+3.81%) |
Oct 04, 2021 | 23.54 | 23.57 | 22.13 | 22.29 | 309,376 | -1.40(-5.91%) |
Oct 01, 2021 | 23.16 | 24.00 | 22.09 | 23.69 | 354,537 | +0.60(+2.60%) |
Sep 30, 2021 | 22.88 | 23.52 | 22.25 | 23.09 | 304,407 | +0.50(+2.21%) |
Sep 29, 2021 | 23.78 | 23.78 | 22.04 | 22.59 | 318,205 | -0.85(-3.63%) |
Sep 28, 2021 | 24.91 | 25.35 | 23.12 | 23.44 | 455,890 | -2.21(-8.62%) |
Sep 27, 2021 | 24.50 | 26.52 | 23.91 | 25.65 | 437,221 | +1.15(+4.69%) |
Sep 24, 2021 | 24.17 | 24.99 | 23.56 | 24.50 | 254,733 | -0.03(-0.12%) |
Sep 23, 2021 | 23.26 | 24.64 | 23.11 | 24.53 | 346,449 | +1.39(+6.01%) |
Sep 22, 2021 | 21.70 | 23.29 | 21.40 | 23.14 | 461,196 | +1.86(+8.74%) |
Sep 21, 2021 | 21.82 | 22.08 | 20.91 | 21.28 | 390,324 | -0.15(-0.70%) |
Sep 20, 2021 | 22.81 | 23.25 | 20.74 | 21.43 | 560,268 | -2.97(-12.17%) |
Sep 17, 2021 | 24.72 | 24.99 | 23.66 | 24.40 | 439,649 | -0.25(-1.01%) |
Sep 16, 2021 | 23.35 | 24.77 | 22.57 | 24.65 | 271,382 | +1.08(+4.58%) |
Sep 15, 2021 | 23.52 | 23.64 | 22.78 | 23.57 | 246,666 | +0.15(+0.64%) |
Sep 14, 2021 | 24.96 | 24.96 | 23.05 | 23.42 | 337,323 | -1.39(-5.60%) |
Sep 13, 2021 | 24.85 | 25.29 | 23.61 | 24.81 | 265,352 | +0.29(+1.18%) |
Sep 10, 2021 | 24.37 | 25.74 | 24.14 | 24.52 | 259,572 | +0.28(+1.16%) |
Sep 09, 2021 | 23.56 | 24.91 | 23.13 | 24.24 | 191,617 | +0.68(+2.89%) |
Sep 08, 2021 | 26.41 | 26.43 | 23.51 | 23.56 | 417,408 | -2.97(-11.19%) |
Sep 07, 2021 | 24.90 | 26.75 | 24.89 | 26.53 | 349,373 | +1.27(+5.03%) |
Sep 03, 2021 | 25.03 | 26.00 | 24.75 | 25.26 | 299,895 | +0.41(+1.65%) |
Sep 02, 2021 | 24.33 | 26.46 | 24.12 | 24.85 | 424,498 | +0.83(+3.46%) |
Sep 01, 2021 | 24.40 | 24.64 | 23.80 | 24.02 | 230,550 | -0.65(-2.63%) |
Aug 31, 2021 | 23.84 | 25.24 | 23.09 | 24.67 | 277,856 | +0.64(+2.66%) |
Aug 30, 2021 | 24.49 | 24.98 | 23.11 | 24.03 | 380,066 | -0.35(-1.44%) |
Aug 27, 2021 | 22.92 | 24.94 | 22.79 | 24.38 | 421,729 | +1.42(+6.18%) |
Aug 26, 2021 | 22.74 | 23.45 | 22.50 | 22.96 | 267,948 | +0.19(+0.83%) |
Aug 25, 2021 | 23.32 | 23.88 | 22.71 | 22.77 | 443,332 | -0.38(-1.64%) |
Aug 24, 2021 | 22.74 | 23.21 | 21.99 | 23.15 | 307,150 | +0.62(+2.75%) |
Aug 23, 2021 | 20.72 | 22.80 | 20.62 | 22.53 | 421,981 | +2.21(+10.88%) |
Aug 20, 2021 | 19.28 | 20.41 | 19.02 | 20.32 | 245,959 | +0.95(+4.90%) |
Aug 19, 2021 | 19.30 | 20.05 | 19.04 | 19.37 | 247,716 | -0.21(-1.07%) |
Aug 18, 2021 | 19.10 | 20.50 | 18.75 | 19.58 | 298,772 | +0.62(+3.27%) |
Aug 17, 2021 | 20.50 | 20.50 | 18.81 | 18.96 | 460,779 | -1.55(-7.56%) |
Aug 16, 2021 | 22.50 | 22.60 | 20.41 | 20.51 | 375,877 | -2.16(-9.53%) |
Aug 13, 2021 | 23.75 | 23.82 | 22.28 | 22.67 | 307,770 | -1.23(-5.15%) |
Aug 12, 2021 | 23.83 | 24.43 | 23.32 | 23.90 | 261,213 | +0.05(+0.21%) |
Aug 11, 2021 | 23.89 | 24.38 | 23.03 | 23.85 | 317,059 | -0.16(-0.67%) |
Aug 10, 2021 | 23.55 | 24.06 | 22.70 | 24.01 | 302,651 | +0.38(+1.61%) |
Aug 09, 2021 | 23.41 | 24.17 | 22.52 | 23.63 | 333,219 | +0.08(+0.34%) |
Aug 06, 2021 | 22.77 | 23.75 | 21.83 | 23.55 | 474,021 | +1.00(+4.43%) |
Aug 05, 2021 | 21.31 | 23.42 | 21.01 | 22.55 | 902,699 | +1.47(+6.97%) |
Aug 04, 2021 | 18.50 | 22.15 | 17.89 | 21.08 | 2,589,950 | +3.99(+23.35%) |
Aug 03, 2021 | 17.50 | 17.74 | 16.40 | 17.09 | 382,395 | -0.22(-1.27%) |