Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.30 | 16.50 | 16.04 | 16.07 | 818,445 | -0.24(-1.47%) |
Oct 28, 2021 | 15.94 | 16.44 | 15.79 | 16.31 | 734,814 | +0.50(+3.16%) |
Oct 27, 2021 | 16.99 | 17.14 | 15.77 | 15.81 | 828,278 | -1.27(-7.44%) |
Oct 26, 2021 | 17.16 | 17.08 | 530,276 | -0.08(-0.47%) | ||
Oct 25, 2021 | 17.22 | 17.56 | 16.91 | 17.16 | 492,688 | -0.01(-0.06%) |
Oct 22, 2021 | 17.28 | 17.54 | 17.13 | 17.17 | 434,411 | -0.32(-1.83%) |
Oct 21, 2021 | 17.62 | 17.87 | 17.39 | 17.49 | 423,033 | +0.05(+0.29%) |
Oct 20, 2021 | 17.84 | 18.19 | 17.41 | 17.44 | 635,443 | -0.38(-2.13%) |
Oct 19, 2021 | 17.08 | 18.11 | 17.08 | 17.82 | 874,083 | +0.87(+5.13%) |
Oct 18, 2021 | 17.75 | 17.78 | 16.92 | 16.95 | 861,859 | -0.77(-4.35%) |
Oct 15, 2021 | 17.98 | 18.06 | 17.62 | 17.72 | 507,310 | -0.14(-0.78%) |
Oct 14, 2021 | 17.40 | 18.25 | 17.36 | 17.86 | 1,065,340 | +0.50(+2.88%) |
Oct 13, 2021 | 17.30 | 17.68 | 17.11 | 17.36 | 759,734 | +0.41(+2.42%) |
Oct 12, 2021 | 16.86 | 17.20 | 16.51 | 16.95 | 742,432 | +0.16(+0.95%) |
Oct 11, 2021 | 18.04 | 18.04 | 16.78 | 16.79 | 1,382,187 | -1.26(-6.98%) |
Oct 08, 2021 | 18.20 | 18.31 | 17.91 | 18.05 | 1,648,853 | +0.04(+0.22%) |
Oct 07, 2021 | 17.75 | 18.16 | 17.74 | 18.01 | 1,734,967 | +0.51(+2.91%) |
Oct 06, 2021 | 17.40 | 17.86 | 17.21 | 17.50 | 1,558,383 | +0.00(+0.00%) |
Oct 05, 2021 | 17.10 | 18.04 | 17.03 | 17.50 | 2,718,175 | +0.48(+2.82%) |
Oct 04, 2021 | 17.27 | 17.38 | 16.43 | 17.02 | 1,445,354 | -0.10(-0.58%) |
Oct 01, 2021 | 17.79 | 17.86 | 16.89 | 17.12 | 2,894,194 | -0.75(-4.20%) |
Sep 30, 2021 | 18.52 | 18.68 | 17.59 | 17.87 | 4,157,033 | -0.28(-1.54%) |
Sep 29, 2021 | 19.00 | 19.69 | 18.13 | 18.15 | 3,035,937 | -1.00(-5.22%) |
Sep 28, 2021 | 19.72 | 19.88 | 19.11 | 19.15 | 2,977,214 | -0.60(-3.04%) |
Sep 27, 2021 | 19.89 | 20.28 | 19.32 | 19.75 | 1,822,697 | -0.10(-0.50%) |
Sep 24, 2021 | 20.12 | 20.41 | 19.77 | 19.85 | 1,520,944 | -0.20(-1.00%) |
Sep 23, 2021 | 21.17 | 21.20 | 19.71 | 20.05 | 5,288,605 | -1.39(-6.48%) |
Sep 22, 2021 | 22.94 | 23.27 | 21.00 | 21.44 | 4,779,011 | -1.94(-8.30%) |
Sep 21, 2021 | 23.45 | 23.86 | 23.06 | 23.38 | 1,351,823 | +0.27(+1.17%) |
Sep 20, 2021 | 23.19 | 23.26 | 22.46 | 23.11 | 1,636,341 | -0.41(-1.74%) |
Sep 17, 2021 | 23.02 | 23.90 | 23.02 | 23.52 | 3,881,914 | +0.24(+1.03%) |
Sep 16, 2021 | 23.04 | 23.62 | 22.72 | 23.28 | 918,998 | +0.18(+0.78%) |
Sep 15, 2021 | 23.50 | 23.60 | 22.69 | 23.10 | 814,167 | -0.37(-1.58%) |
Sep 14, 2021 | 24.26 | 24.66 | 23.35 | 23.47 | 1,563,872 | -0.76(-3.14%) |
Sep 13, 2021 | 23.88 | 25.25 | 23.61 | 24.23 | 1,304,476 | +0.38(+1.59%) |
Sep 10, 2021 | 24.05 | 24.56 | 23.62 | 23.85 | 708,158 | -0.50(-2.05%) |
Sep 09, 2021 | 24.23 | 24.89 | 24.11 | 24.35 | 484,442 | +0.02(+0.08%) |
Sep 08, 2021 | 25.21 | 25.30 | 24.00 | 24.33 | 521,587 | -1.09(-4.29%) |
Sep 07, 2021 | 26.20 | 26.42 | 25.37 | 25.42 | 452,349 | -0.83(-3.16%) |
Sep 03, 2021 | 26.55 | 26.78 | 26.06 | 26.25 | 619,489 | -0.44(-1.65%) |
Sep 02, 2021 | 26.84 | 27.26 | 26.38 | 26.69 | 692,343 | -0.15(-0.56%) |
Sep 01, 2021 | 26.05 | 27.13 | 25.88 | 26.84 | 613,866 | +0.85(+3.27%) |
Aug 31, 2021 | 26.88 | 27.11 | 25.67 | 25.99 | 788,738 | -0.75(-2.80%) |
Aug 30, 2021 | 26.50 | 26.81 | 26.30 | 26.74 | 1,128,662 | +0.31(+1.17%) |
Aug 27, 2021 | 26.15 | 26.65 | 25.77 | 26.43 | 1,061,981 | +0.51(+1.97%) |
Aug 26, 2021 | 26.09 | 26.61 | 25.74 | 25.92 | 984,239 | -0.28(-1.07%) |
Aug 25, 2021 | 25.72 | 26.42 | 25.50 | 26.20 | 1,197,546 | +0.28(+1.08%) |
Aug 24, 2021 | 26.01 | 26.42 | 25.80 | 25.92 | 878,023 | -0.09(-0.35%) |
Aug 23, 2021 | 25.42 | 26.32 | 25.38 | 26.01 | 818,829 | +0.84(+3.34%) |
Aug 20, 2021 | 24.79 | 25.72 | 24.73 | 25.17 | 830,493 | +0.28(+1.12%) |
Aug 19, 2021 | 25.43 | 25.59 | 24.31 | 24.89 | 1,557,482 | -0.52(-2.05%) |
Aug 18, 2021 | 24.94 | 25.75 | 24.40 | 25.41 | 1,251,025 | +0.72(+2.92%) |
Aug 17, 2021 | 24.24 | 24.87 | 23.20 | 24.69 | 1,959,570 | +0.51(+2.11%) |
Aug 16, 2021 | 26.25 | 26.49 | 24.16 | 24.18 | 1,406,508 | -1.82(-7.00%) |
Aug 13, 2021 | 25.54 | 26.87 | 25.54 | 26.00 | 3,344,030 | +0.76(+3.01%) |
Aug 12, 2021 | 24.83 | 25.93 | 24.26 | 25.24 | 1,669,139 | +0.94(+3.87%) |
Aug 11, 2021 | 25.71 | 25.77 | 23.80 | 24.30 | 3,446,134 | -1.06(-4.18%) |
Aug 10, 2021 | 28.00 | 28.19 | 25.00 | 25.36 | 2,775,745 | -2.76(-9.82%) |
Aug 09, 2021 | 27.53 | 28.68 | 27.22 | 28.12 | 617,637 | +0.59(+2.14%) |
Aug 06, 2021 | 27.75 | 28.05 | 27.07 | 27.53 | 766,787 | -0.19(-0.69%) |
Aug 05, 2021 | 26.97 | 27.99 | 26.50 | 27.72 | 355,959 | +0.89(+3.32%) |
Aug 04, 2021 | 26.48 | 27.45 | 26.42 | 26.83 | 908,527 | +0.22(+0.83%) |
Aug 03, 2021 | 26.44 | 27.00 | 26.00 | 26.61 | 287,524 | +0.18(+0.68%) |