Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.99 | 21.09 | 19.65 | 21.03 | 2,296,092 | +1.21(+6.10%) |
Oct 28, 2021 | 18.61 | 20.64 | 18.10 | 19.82 | 3,452,243 | +2.05(+11.54%) |
Oct 27, 2021 | 18.26 | 18.46 | 17.76 | 17.77 | 1,645,045 | -0.70(-3.79%) |
Oct 26, 2021 | 18.51 | 18.47 | 584,882 | -0.14(-0.75%) | ||
Oct 25, 2021 | 18.28 | 18.77 | 18.07 | 18.61 | 1,330,792 | +0.35(+1.92%) |
Oct 22, 2021 | 17.84 | 18.77 | 17.48 | 18.26 | 1,637,848 | +1.14(+6.66%) |
Oct 21, 2021 | 17.33 | 17.87 | 17.09 | 17.12 | 1,278,727 | -0.33(-1.89%) |
Oct 20, 2021 | 17.18 | 17.50 | 16.99 | 17.45 | 551,236 | +0.27(+1.57%) |
Oct 19, 2021 | 16.94 | 17.48 | 16.74 | 17.18 | 1,279,066 | +0.20(+1.18%) |
Oct 18, 2021 | 17.13 | 17.29 | 16.70 | 16.98 | 1,967,046 | -0.21(-1.22%) |
Oct 15, 2021 | 17.21 | 17.46 | 16.58 | 17.19 | 1,400,681 | +0.28(+1.66%) |
Oct 14, 2021 | 16.84 | 17.17 | 16.69 | 16.91 | 1,261,840 | +0.33(+1.99%) |
Oct 13, 2021 | 15.83 | 16.81 | 15.46 | 16.58 | 1,394,638 | +0.89(+5.67%) |
Oct 12, 2021 | 16.30 | 16.48 | 15.01 | 15.69 | 2,302,002 | -0.28(-1.75%) |
Oct 11, 2021 | 16.62 | 16.70 | 15.96 | 15.97 | 692,516 | -0.70(-4.20%) |
Oct 08, 2021 | 17.10 | 17.51 | 16.44 | 16.67 | 995,024 | -0.42(-2.46%) |
Oct 07, 2021 | 16.30 | 17.14 | 16.25 | 17.09 | 1,094,254 | +1.11(+6.95%) |
Oct 06, 2021 | 16.53 | 16.70 | 15.86 | 15.98 | 1,128,452 | -0.51(-3.09%) |
Oct 05, 2021 | 16.04 | 16.62 | 15.80 | 16.49 | 2,625,048 | +0.49(+3.06%) |
Oct 04, 2021 | 16.78 | 16.78 | 15.90 | 16.00 | 1,558,565 | -1.02(-5.99%) |
Oct 01, 2021 | 17.66 | 17.73 | 16.62 | 17.02 | 2,080,210 | -0.66(-3.73%) |
Sep 30, 2021 | 17.13 | 18.18 | 16.38 | 17.68 | 2,761,514 | +0.59(+3.45%) |
Sep 29, 2021 | 18.10 | 18.39 | 17.04 | 17.09 | 634,336 | -0.52(-2.95%) |
Sep 28, 2021 | 18.32 | 18.45 | 17.38 | 17.61 | 1,356,560 | -0.99(-5.32%) |
Sep 27, 2021 | 18.85 | 19.10 | 18.41 | 18.60 | 884,728 | -0.32(-1.69%) |
Sep 24, 2021 | 18.70 | 19.10 | 18.43 | 18.92 | 749,237 | +0.17(+0.91%) |
Sep 23, 2021 | 18.81 | 19.23 | 18.67 | 18.75 | 1,168,731 | +0.10(+0.54%) |
Sep 22, 2021 | 18.50 | 18.82 | 18.16 | 18.65 | 1,245,505 | +0.11(+0.59%) |
Sep 21, 2021 | 19.56 | 19.75 | 18.18 | 18.54 | 1,051,843 | -0.58(-3.03%) |
Sep 20, 2021 | 18.62 | 19.19 | 18.03 | 19.12 | 2,002,232 | -0.02(-0.10%) |
Sep 17, 2021 | 19.19 | 20.10 | 19.07 | 19.14 | 9,476,406 | -0.04(-0.21%) |
Sep 16, 2021 | 18.48 | 19.37 | 18.43 | 19.18 | 2,836,212 | +0.85(+4.64%) |
Sep 15, 2021 | 18.46 | 18.61 | 18.04 | 18.33 | 2,761,392 | -0.20(-1.08%) |
Sep 14, 2021 | 18.57 | 18.78 | 18.23 | 18.53 | 6,246,902 | -0.34(-1.80%) |
Sep 13, 2021 | 19.87 | 20.35 | 18.44 | 18.87 | 5,884,403 | -3.35(-15.08%) |
Sep 10, 2021 | 22.86 | 23.20 | 22.11 | 22.22 | 1,137,761 | -0.09(-0.40%) |
Sep 09, 2021 | 21.45 | 22.57 | 21.35 | 22.31 | 862,877 | +0.82(+3.82%) |
Sep 08, 2021 | 22.76 | 23.11 | 20.91 | 21.49 | 1,395,239 | -1.39(-6.08%) |
Sep 07, 2021 | 22.63 | 23.50 | 22.52 | 22.88 | 1,111,949 | +0.49(+2.19%) |
Sep 03, 2021 | 22.03 | 22.95 | 21.74 | 22.39 | 979,016 | +0.40(+1.82%) |
Sep 02, 2021 | 21.35 | 22.10 | 21.13 | 21.99 | 1,095,182 | +0.84(+3.97%) |
Sep 01, 2021 | 20.00 | 21.21 | 19.47 | 21.15 | 1,427,538 | +1.15(+5.75%) |
Aug 31, 2021 | 19.84 | 20.15 | 19.15 | 20.00 | 915,488 | +0.50(+2.56%) |
Aug 30, 2021 | 19.82 | 20.05 | 19.38 | 19.50 | 744,931 | -0.41(-2.06%) |
Aug 27, 2021 | 18.87 | 20.04 | 18.57 | 19.91 | 1,260,545 | +0.92(+4.84%) |
Aug 26, 2021 | 18.50 | 19.31 | 18.44 | 18.99 | 685,162 | +0.45(+2.43%) |
Aug 25, 2021 | 18.20 | 18.90 | 18.16 | 18.54 | 896,813 | +0.28(+1.53%) |
Aug 24, 2021 | 17.28 | 18.59 | 17.25 | 18.26 | 1,570,991 | +0.94(+5.43%) |
Aug 23, 2021 | 15.47 | 17.35 | 15.25 | 17.32 | 1,433,685 | +2.10(+13.80%) |
Aug 20, 2021 | 15.69 | 15.88 | 15.05 | 15.22 | 1,680,012 | -0.54(-3.43%) |
Aug 19, 2021 | 16.94 | 17.29 | 15.49 | 15.76 | 2,090,292 | -1.32(-7.73%) |
Aug 18, 2021 | 16.32 | 17.19 | 15.56 | 17.08 | 1,646,585 | +0.52(+3.14%) |
Aug 17, 2021 | 18.27 | 18.75 | 15.75 | 16.56 | 3,251,603 | -2.02(-10.87%) |
Aug 16, 2021 | 18.12 | 18.75 | 17.79 | 18.58 | 1,378,008 | +0.21(+1.14%) |
Aug 13, 2021 | 18.61 | 18.92 | 18.15 | 18.37 | 697,166 | -0.31(-1.66%) |
Aug 12, 2021 | 18.78 | 19.19 | 18.48 | 18.68 | 619,886 | -0.08(-0.43%) |
Aug 11, 2021 | 18.80 | 18.86 | 18.04 | 18.76 | 452,641 | -0.04(-0.21%) |
Aug 10, 2021 | 18.99 | 19.36 | 18.54 | 18.80 | 548,292 | -0.25(-1.31%) |
Aug 09, 2021 | 18.49 | 19.16 | 18.19 | 19.05 | 243,834 | +0.41(+2.20%) |
Aug 06, 2021 | 19.17 | 19.20 | 18.16 | 18.64 | 543,405 | -0.35(-1.84%) |
Aug 05, 2021 | 18.13 | 19.03 | 17.86 | 18.99 | 770,625 | +0.81(+4.46%) |
Aug 04, 2021 | 18.45 | 18.50 | 17.95 | 18.18 | 518,316 | -0.33(-1.78%) |
Aug 03, 2021 | 18.32 | 18.68 | 17.99 | 18.51 | 404,693 | +0.29(+1.59%) |