Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.35 | 20.36 | 20.11 | 20.12 | 6,034,196 | -0.20(-0.98%) |
Oct 28, 2021 | 20.21 | 20.37 | 20.16 | 20.32 | 5,652,816 | +0.18(+0.90%) |
Oct 27, 2021 | 20.54 | 20.68 | 20.13 | 20.14 | 8,623,965 | -0.52(-2.51%) |
Oct 26, 2021 | 20.86 | 20.66 | 6,971,474 | -0.16(-0.75%) | ||
Oct 25, 2021 | 20.90 | 20.95 | 20.73 | 20.82 | 6,388,680 | +0.03(+0.12%) |
Oct 22, 2021 | 20.76 | 21.02 | 20.70 | 20.79 | 8,956,620 | +0.22(+1.09%) |
Oct 21, 2021 | 20.76 | 21.24 | 20.39 | 20.57 | 11,439,891 | +0.05(+0.25%) |
Oct 20, 2021 | 19.94 | 20.56 | 19.90 | 20.51 | 12,255,247 | +0.45(+2.24%) |
Oct 19, 2021 | 20.02 | 20.10 | 19.85 | 20.06 | 8,025,143 | +0.14(+0.69%) |
Oct 18, 2021 | 19.89 | 20.19 | 19.89 | 19.93 | 7,855,496 | +0.02(+0.09%) |
Oct 15, 2021 | 20.31 | 20.36 | 19.80 | 19.91 | 10,886,180 | -0.16(-0.82%) |
Oct 14, 2021 | 19.88 | 20.10 | 19.68 | 20.07 | 10,352,022 | +0.46(+2.34%) |
Oct 13, 2021 | 19.62 | 19.74 | 19.16 | 19.61 | 8,847,202 | -0.15(-0.74%) |
Oct 12, 2021 | 19.68 | 19.90 | 19.58 | 19.76 | 8,024,857 | +0.00(+0.00%) |
Oct 11, 2021 | 20.02 | 20.14 | 19.74 | 19.76 | 6,567,605 | -0.10(-0.52%) |
Oct 08, 2021 | 19.58 | 19.95 | 19.53 | 19.87 | 14,462,118 | +0.23(+1.19%) |
Oct 07, 2021 | 19.73 | 19.89 | 19.47 | 19.63 | 11,664,365 | +0.06(+0.31%) |
Oct 06, 2021 | 19.46 | 19.61 | 19.14 | 19.57 | 8,981,098 | -0.06(-0.31%) |
Oct 05, 2021 | 19.56 | 19.79 | 19.35 | 19.63 | 8,121,162 | +0.25(+1.29%) |
Oct 04, 2021 | 19.35 | 19.74 | 19.27 | 19.38 | 9,518,055 | +0.06(+0.31%) |
Oct 01, 2021 | 18.86 | 19.45 | 18.84 | 19.32 | 10,910,706 | +0.62(+3.33%) |
Sep 30, 2021 | 19.11 | 19.18 | 18.70 | 18.70 | 8,916,674 | -0.32(-1.68%) |
Sep 29, 2021 | 18.87 | 19.09 | 18.73 | 19.02 | 6,952,787 | +0.21(+1.10%) |
Sep 28, 2021 | 19.01 | 19.12 | 18.77 | 18.81 | 9,657,701 | -0.06(-0.32%) |
Sep 27, 2021 | 18.56 | 18.96 | 18.50 | 18.87 | 10,101,296 | +0.59(+3.22%) |
Sep 24, 2021 | 18.17 | 18.46 | 18.14 | 18.28 | 6,668,298 | +0.15(+0.81%) |
Sep 23, 2021 | 17.80 | 18.28 | 17.72 | 18.14 | 10,137,292 | +0.57(+3.25%) |
Sep 22, 2021 | 17.51 | 17.76 | 17.45 | 17.57 | 8,278,815 | +0.33(+1.91%) |
Sep 21, 2021 | 17.48 | 17.51 | 17.12 | 17.24 | 9,620,483 | -0.11(-0.65%) |
Sep 20, 2021 | 17.43 | 17.46 | 17.02 | 17.35 | 13,941,660 | -0.61(-3.37%) |
Sep 17, 2021 | 18.08 | 18.32 | 17.89 | 17.95 | 16,234,575 | -0.11(-0.62%) |
Sep 16, 2021 | 18.10 | 18.35 | 18.03 | 18.07 | 10,858,029 | -0.10(-0.52%) |
Sep 15, 2021 | 17.92 | 18.28 | 17.90 | 18.16 | 12,959,881 | +0.35(+1.94%) |
Sep 14, 2021 | 17.95 | 18.11 | 17.69 | 17.82 | 15,381,347 | -0.10(-0.58%) |
Sep 13, 2021 | 17.41 | 17.95 | 17.31 | 17.92 | 15,387,536 | +0.74(+4.28%) |
Sep 10, 2021 | 17.38 | 17.43 | 17.16 | 17.18 | 7,667,743 | -0.09(-0.50%) |
Sep 09, 2021 | 17.04 | 17.44 | 16.96 | 17.27 | 5,634,220 | +0.20(+1.17%) |
Sep 08, 2021 | 17.25 | 17.35 | 17.04 | 17.07 | 5,880,580 | -0.26(-1.50%) |
Sep 07, 2021 | 17.39 | 17.63 | 17.32 | 17.33 | 6,886,491 | -0.01(-0.05%) |
Sep 03, 2021 | 17.41 | 18.26 | 17.21 | 17.34 | 6,995,594 | -0.06(-0.35%) |
Sep 02, 2021 | 17.29 | 17.57 | 17.23 | 17.40 | 6,540,038 | +0.10(+0.55%) |
Sep 01, 2021 | 17.59 | 17.59 | 17.23 | 17.31 | 8,031,627 | -0.27(-1.53%) |
Aug 31, 2021 | 17.48 | 17.71 | 17.40 | 17.57 | 8,076,234 | +0.13(+0.74%) |
Aug 30, 2021 | 17.92 | 17.95 | 17.44 | 17.44 | 4,935,195 | -0.46(-2.58%) |
Aug 27, 2021 | 17.58 | 17.95 | 17.56 | 17.91 | 5,469,556 | +0.33(+1.85%) |
Aug 26, 2021 | 17.95 | 17.95 | 17.50 | 17.58 | 6,013,374 | -0.29(-1.63%) |
Aug 25, 2021 | 17.57 | 17.98 | 17.48 | 17.87 | 5,801,631 | +0.38(+2.16%) |
Aug 24, 2021 | 17.35 | 17.56 | 17.30 | 17.50 | 5,370,249 | +0.21(+1.24%) |
Aug 23, 2021 | 17.22 | 17.38 | 17.17 | 17.28 | 5,165,698 | +0.21(+1.26%) |
Aug 20, 2021 | 16.87 | 17.08 | 16.79 | 17.07 | 7,099,940 | +0.15(+0.86%) |
Aug 19, 2021 | 16.96 | 17.12 | 16.78 | 16.92 | 6,723,692 | -0.24(-1.40%) |
Aug 18, 2021 | 17.22 | 17.50 | 17.14 | 17.16 | 6,833,883 | -0.16(-0.94%) |
Aug 17, 2021 | 17.39 | 17.54 | 17.07 | 17.32 | 6,546,310 | -0.27(-1.51%) |
Aug 16, 2021 | 17.53 | 17.69 | 17.33 | 17.59 | 7,036,132 | -0.14(-0.77%) |
Aug 13, 2021 | 17.96 | 17.99 | 17.64 | 17.73 | 6,720,976 | -0.13(-0.72%) |
Aug 12, 2021 | 17.86 | 17.94 | 17.68 | 17.86 | 6,187,741 | -0.04(-0.24%) |
Aug 11, 2021 | 17.68 | 17.93 | 17.47 | 17.90 | 7,960,379 | +0.26(+1.46%) |
Aug 10, 2021 | 17.29 | 17.73 | 17.21 | 17.64 | 8,652,277 | +0.33(+1.88%) |
Aug 09, 2021 | 17.31 | 17.54 | 17.14 | 17.32 | 7,150,551 | -0.11(-0.64%) |
Aug 06, 2021 | 17.32 | 17.62 | 17.28 | 17.43 | 7,178,824 | +0.37(+2.16%) |
Aug 05, 2021 | 16.95 | 17.14 | 16.94 | 17.06 | 6,474,417 | +0.23(+1.38%) |
Aug 04, 2021 | 16.86 | 17.23 | 16.79 | 16.83 | 8,764,305 | -0.33(-1.90%) |
Aug 03, 2021 | 16.88 | 17.20 | 16.54 | 17.15 | 8,928,485 | +0.40(+2.41%) |