Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.10 | 20.14 | 19.72 | 19.89 | 7,072,930 | -0.39(-1.93%) |
Oct 28, 2021 | 20.39 | 20.42 | 20.10 | 20.28 | 9,963,588 | -0.09(-0.42%) |
Oct 27, 2021 | 21.17 | 21.32 | 19.99 | 20.36 | 9,345,069 | -1.55(-7.07%) |
Oct 26, 2021 | 21.72 | 21.91 | 3,964,923 | -0.05(-0.25%) | ||
Oct 25, 2021 | 21.92 | 22.02 | 21.80 | 21.96 | 1,871,031 | +0.38(+1.78%) |
Oct 22, 2021 | 21.53 | 21.65 | 21.34 | 21.58 | 2,936,170 | -0.12(-0.54%) |
Oct 21, 2021 | 21.93 | 21.97 | 21.60 | 21.70 | 2,296,990 | -0.40(-1.80%) |
Oct 20, 2021 | 21.93 | 22.13 | 21.86 | 22.10 | 3,774,721 | +0.34(+1.54%) |
Oct 19, 2021 | 21.73 | 21.86 | 21.53 | 21.76 | 3,240,474 | +0.34(+1.57%) |
Oct 18, 2021 | 21.77 | 21.82 | 21.39 | 21.43 | 4,111,621 | +0.12(+0.55%) |
Oct 15, 2021 | 21.29 | 21.39 | 21.25 | 21.31 | 2,700,443 | -0.13(-0.58%) |
Oct 14, 2021 | 21.39 | 21.50 | 21.28 | 21.43 | 4,173,852 | +0.32(+1.52%) |
Oct 13, 2021 | 20.60 | 21.19 | 20.52 | 21.11 | 4,259,828 | +0.34(+1.62%) |
Oct 12, 2021 | 20.64 | 21.04 | 20.64 | 20.78 | 3,766,780 | +0.09(+0.42%) |
Oct 11, 2021 | 20.62 | 20.84 | 20.56 | 20.69 | 4,405,075 | +0.10(+0.49%) |
Oct 08, 2021 | 20.35 | 20.66 | 20.35 | 20.59 | 4,337,212 | +0.48(+2.37%) |
Oct 07, 2021 | 19.81 | 20.21 | 19.61 | 20.11 | 6,738,267 | -0.19(-0.92%) |
Oct 06, 2021 | 20.25 | 20.39 | 19.91 | 20.30 | 8,441,836 | -0.68(-3.24%) |
Oct 05, 2021 | 20.84 | 21.28 | 20.76 | 20.98 | 4,713,749 | +0.26(+1.25%) |
Oct 04, 2021 | 20.82 | 21.12 | 20.68 | 20.72 | 5,684,995 | +0.15(+0.72%) |
Oct 01, 2021 | 20.32 | 20.66 | 20.32 | 20.57 | 3,806,648 | +0.63(+3.18%) |
Sep 30, 2021 | 19.92 | 20.21 | 19.73 | 19.94 | 4,853,274 | +0.52(+2.66%) |
Sep 29, 2021 | 19.45 | 19.56 | 19.28 | 19.42 | 2,487,982 | -0.25(-1.27%) |
Sep 28, 2021 | 19.92 | 19.99 | 19.63 | 19.67 | 3,600,607 | +0.37(+1.90%) |
Sep 27, 2021 | 19.08 | 19.32 | 19.08 | 19.31 | 3,911,693 | +0.59(+3.13%) |
Sep 24, 2021 | 18.72 | 18.78 | 18.62 | 18.72 | 2,874,435 | -0.10(-0.54%) |
Sep 23, 2021 | 18.72 | 18.91 | 18.65 | 18.82 | 4,280,210 | +0.04(+0.21%) |
Sep 22, 2021 | 18.79 | 19.06 | 18.74 | 18.78 | 2,623,942 | +0.56(+3.09%) |
Sep 21, 2021 | 18.27 | 18.34 | 18.04 | 18.22 | 1,901,447 | +0.13(+0.73%) |
Sep 20, 2021 | 17.87 | 18.09 | 17.80 | 18.09 | 4,615,205 | -0.09(-0.52%) |
Sep 17, 2021 | 18.37 | 18.41 | 18.10 | 18.18 | 3,507,520 | -0.48(-2.60%) |
Sep 16, 2021 | 18.76 | 18.77 | 18.48 | 18.67 | 3,348,456 | -0.43(-2.25%) |
Sep 15, 2021 | 19.02 | 19.28 | 18.99 | 19.10 | 4,210,290 | +0.88(+4.85%) |
Sep 14, 2021 | 18.45 | 18.48 | 18.16 | 18.21 | 2,967,942 | +0.02(+0.13%) |
Sep 13, 2021 | 18.10 | 18.29 | 18.10 | 18.19 | 2,596,732 | +0.33(+1.84%) |
Sep 10, 2021 | 17.91 | 18.00 | 17.82 | 17.86 | 2,994,156 | +0.32(+1.83%) |
Sep 09, 2021 | 17.55 | 17.65 | 17.43 | 17.54 | 3,730,355 | -0.13(-0.75%) |
Sep 08, 2021 | 17.81 | 17.89 | 17.62 | 17.67 | 3,310,275 | -0.30(-1.70%) |
Sep 07, 2021 | 17.89 | 18.15 | 17.88 | 17.98 | 2,663,823 | +0.50(+2.86%) |
Sep 03, 2021 | 17.53 | 17.59 | 17.36 | 17.48 | 2,173,741 | +0.14(+0.81%) |
Sep 02, 2021 | 17.05 | 17.43 | 17.05 | 17.34 | 2,177,617 | +0.64(+3.84%) |
Sep 01, 2021 | 16.80 | 16.84 | 16.63 | 16.69 | 2,537,711 | +0.13(+0.76%) |
Aug 31, 2021 | 16.73 | 16.82 | 16.56 | 16.57 | 4,873,988 | -0.38(-2.26%) |
Aug 30, 2021 | 17.05 | 17.08 | 16.90 | 16.95 | 1,675,259 | -0.03(-0.18%) |
Aug 27, 2021 | 16.58 | 17.01 | 16.58 | 16.98 | 2,384,507 | +0.61(+3.73%) |
Aug 26, 2021 | 16.51 | 16.58 | 16.32 | 16.37 | 1,760,677 | -0.16(-0.95%) |
Aug 25, 2021 | 16.43 | 16.59 | 16.35 | 16.53 | 3,937,068 | +0.08(+0.48%) |
Aug 24, 2021 | 16.40 | 16.55 | 16.40 | 16.45 | 1,534,692 | +0.14(+0.86%) |
Aug 23, 2021 | 16.03 | 16.33 | 16.03 | 16.31 | 2,892,729 | +0.76(+4.88%) |
Aug 20, 2021 | 15.44 | 15.59 | 15.40 | 15.55 | 3,231,354 | -0.03(-0.20%) |
Aug 19, 2021 | 15.79 | 15.85 | 15.41 | 15.58 | 3,955,358 | -0.73(-4.46%) |
Aug 18, 2021 | 16.54 | 16.60 | 16.30 | 16.31 | 2,000,136 | -0.12(-0.71%) |
Aug 17, 2021 | 16.37 | 16.69 | 16.34 | 16.43 | 1,820,563 | +0.08(+0.48%) |
Aug 16, 2021 | 16.23 | 16.40 | 16.14 | 16.35 | 2,130,894 | -0.14(-0.85%) |
Aug 13, 2021 | 16.51 | 16.61 | 16.46 | 16.49 | 3,631,525 | +0.02(+0.09%) |
Aug 12, 2021 | 16.47 | 16.49 | 16.32 | 16.48 | 2,415,128 | +0.20(+1.25%) |
Aug 11, 2021 | 16.12 | 16.31 | 16.02 | 16.27 | 2,062,263 | +0.31(+1.96%) |
Aug 10, 2021 | 15.71 | 16.01 | 15.70 | 15.96 | 2,236,239 | +0.26(+1.68%) |
Aug 09, 2021 | 15.68 | 15.78 | 15.60 | 15.70 | 2,065,054 | -0.16(-0.98%) |
Aug 06, 2021 | 15.77 | 15.91 | 15.68 | 15.85 | 3,552,949 | +0.27(+1.74%) |
Aug 05, 2021 | 15.59 | 15.76 | 15.54 | 15.58 | 3,060,291 | +0.18(+1.16%) |
Aug 04, 2021 | 15.50 | 15.68 | 15.39 | 15.40 | 2,577,222 | -0.32(-2.02%) |
Aug 03, 2021 | 15.46 | 15.75 | 15.33 | 15.72 | 2,609,800 | +0.36(+2.32%) |