Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.00 | 17.85 | 17.00 | 17.68 | 23,676 | +0.34(+1.96%) |
Oct 28, 2021 | 17.68 | 17.85 | 16.99 | 17.34 | 41,933 | -0.17(-0.97%) |
Oct 27, 2021 | 17.68 | 18.02 | 17.34 | 17.51 | 24,706 | -0.17(-0.96%) |
Oct 26, 2021 | 17.85 | 17.68 | 39,856 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.85 | 18.27 | 17.68 | 17.68 | 40,869 | -0.34(-1.89%) |
Oct 22, 2021 | 18.36 | 18.53 | 17.85 | 18.02 | 20,856 | -0.51(-2.75%) |
Oct 21, 2021 | 19.21 | 19.21 | 18.36 | 18.53 | 33,281 | -0.68(-3.54%) |
Oct 20, 2021 | 19.55 | 19.72 | 18.87 | 19.21 | 23,102 | -0.34(-1.74%) |
Oct 19, 2021 | 21.08 | 21.08 | 19.04 | 19.55 | 49,666 | -0.51(-2.54%) |
Oct 18, 2021 | 21.25 | 21.25 | 19.04 | 20.06 | 110,626 | +0.85(+4.42%) |
Oct 15, 2021 | 19.21 | 19.38 | 18.87 | 19.21 | 17,510 | -0.17(-0.88%) |
Oct 14, 2021 | 19.04 | 19.46 | 18.70 | 19.38 | 16,039 | +0.51(+2.70%) |
Oct 13, 2021 | 18.36 | 19.04 | 18.36 | 18.87 | 13,708 | +0.51(+2.78%) |
Oct 12, 2021 | 18.36 | 18.53 | 18.19 | 18.36 | 12,900 | +0.17(+0.93%) |
Oct 11, 2021 | 17.85 | 18.36 | 17.85 | 18.19 | 16,485 | +0.34(+1.90%) |
Oct 08, 2021 | 17.68 | 18.19 | 17.34 | 17.85 | 13,946 | +0.17(+0.96%) |
Oct 07, 2021 | 17.00 | 17.85 | 16.85 | 17.68 | 22,990 | +0.78(+4.62%) |
Oct 06, 2021 | 17.17 | 17.51 | 16.68 | 16.90 | 38,767 | -0.61(-3.49%) |
Oct 05, 2021 | 17.51 | 18.19 | 17.34 | 17.51 | 24,810 | -0.17(-0.96%) |
Oct 04, 2021 | 18.02 | 18.32 | 17.51 | 17.68 | 20,381 | -0.34(-1.89%) |
Oct 01, 2021 | 18.53 | 18.70 | 17.85 | 18.02 | 20,742 | -0.51(-2.75%) |
Sep 30, 2021 | 18.36 | 18.36 | 18.19 | 18.53 | 10,959 | +0.17(+0.93%) |
Sep 29, 2021 | 18.53 | 18.87 | 18.36 | 18.36 | 11,136 | -0.34(-1.82%) |
Sep 28, 2021 | 18.87 | 19.38 | 18.19 | 18.70 | 51,860 | -0.17(-0.90%) |
Sep 27, 2021 | 18.87 | 18.87 | 17.85 | 18.87 | 34,952 | +0.17(+0.91%) |
Sep 24, 2021 | 18.87 | 19.04 | 18.36 | 18.70 | 20,773 | -0.34(-1.79%) |
Sep 23, 2021 | 18.87 | 19.38 | 18.79 | 19.04 | 18,288 | +0.00(+0.00%) |
Sep 22, 2021 | 18.53 | 19.38 | 18.19 | 19.04 | 30,723 | +0.51(+2.75%) |
Sep 21, 2021 | 18.87 | 19.17 | 17.51 | 18.53 | 102,905 | -0.34(-1.80%) |
Sep 20, 2021 | 19.04 | 19.21 | 18.53 | 18.87 | 48,787 | -0.85(-4.31%) |
Sep 17, 2021 | 19.89 | 19.89 | 19.04 | 19.72 | 22,841 | +0.34(+1.75%) |
Sep 16, 2021 | 19.21 | 19.72 | 18.92 | 19.38 | 18,170 | -0.17(-0.87%) |
Sep 15, 2021 | 19.21 | 19.80 | 18.79 | 19.55 | 38,022 | +0.68(+3.60%) |
Sep 14, 2021 | 20.06 | 20.24 | 18.70 | 18.87 | 102,442 | -1.36(-6.72%) |
Sep 13, 2021 | 20.40 | 20.57 | 19.72 | 20.23 | 53,212 | -0.34(-1.65%) |
Sep 10, 2021 | 21.08 | 21.08 | 20.57 | 20.57 | 28,581 | -0.68(-3.20%) |
Sep 09, 2021 | 20.91 | 21.25 | 20.40 | 21.25 | 48,572 | +0.51(+2.46%) |
Sep 08, 2021 | 21.25 | 21.34 | 20.57 | 20.74 | 30,925 | -0.68(-3.17%) |
Sep 07, 2021 | 21.25 | 21.25 | 20.57 | 21.42 | 61,912 | +0.17(+0.80%) |
Sep 03, 2021 | 21.93 | 22.10 | 20.91 | 21.25 | 73,421 | -0.85(-3.85%) |
Sep 02, 2021 | 22.44 | 22.44 | 21.93 | 22.10 | 30,359 | -0.17(-0.76%) |
Sep 01, 2021 | 22.44 | 22.61 | 21.59 | 22.27 | 53,026 | +0.00(+0.00%) |
Aug 31, 2021 | 22.95 | 23.28 | 21.93 | 22.27 | 67,501 | -0.68(-2.96%) |
Aug 30, 2021 | 23.29 | 23.63 | 22.61 | 22.95 | 35,769 | +0.34(+1.50%) |
Aug 27, 2021 | 22.95 | 24.14 | 22.44 | 22.61 | 114,303 | -0.17(-0.75%) |
Aug 26, 2021 | 24.31 | 24.65 | 22.61 | 22.78 | 88,928 | -1.02(-4.29%) |
Aug 25, 2021 | 23.97 | 25.33 | 22.61 | 23.80 | 385,728 | -0.17(-0.71%) |
Aug 24, 2021 | 23.80 | 24.31 | 23.80 | 23.97 | 50,600 | +0.17(+0.71%) |
Aug 23, 2021 | 23.46 | 24.82 | 23.46 | 23.80 | 65,622 | +0.17(+0.72%) |
Aug 20, 2021 | 23.29 | 24.31 | 23.12 | 23.63 | 47,163 | +0.00(+0.00%) |
Aug 19, 2021 | 24.14 | 24.14 | 23.46 | 23.63 | 39,340 | -0.51(-2.11%) |
Aug 18, 2021 | 24.14 | 24.82 | 23.80 | 24.14 | 28,676 | -0.17(-0.70%) |
Aug 17, 2021 | 23.29 | 24.73 | 23.29 | 24.31 | 44,804 | +1.02(+4.38%) |
Aug 16, 2021 | 24.14 | 24.31 | 23.29 | 23.29 | 37,250 | -1.36(-5.52%) |
Aug 13, 2021 | 25.16 | 25.50 | 24.14 | 24.65 | 67,053 | -0.68(-2.68%) |
Aug 12, 2021 | 24.48 | 25.50 | 24.14 | 25.33 | 56,494 | +0.85(+3.47%) |
Aug 11, 2021 | 23.80 | 24.48 | 23.63 | 24.48 | 36,516 | +0.68(+2.86%) |
Aug 10, 2021 | 23.97 | 24.48 | 23.29 | 23.80 | 50,657 | -0.85(-3.45%) |
Aug 09, 2021 | 22.78 | 24.82 | 22.44 | 24.65 | 160,666 | +1.53(+6.62%) |
Aug 06, 2021 | 22.10 | 24.45 | 22.10 | 23.12 | 99,219 | +0.68(+3.03%) |
Aug 05, 2021 | 22.27 | 22.61 | 19.89 | 22.44 | 29,693 | -0.17(-0.75%) |
Aug 04, 2021 | 23.29 | 23.46 | 21.42 | 22.61 | 38,267 | -0.51(-2.21%) |
Aug 03, 2021 | 23.46 | 23.46 | 22.61 | 23.12 | 17,917 | -0.17(-0.73%) |