Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.84 | 23.46 | 22.82 | 23.16 | 17,206,096 | +0.34(+1.51%) |
Oct 28, 2021 | 21.30 | 22.89 | 21.30 | 22.82 | 24,143,512 | +2.66(+13.19%) |
Oct 27, 2021 | 20.67 | 20.67 | 20.11 | 20.16 | 9,969,186 | -0.69(-3.29%) |
Oct 26, 2021 | 20.82 | 20.85 | 6,494,259 | +0.14(+0.68%) | ||
Oct 25, 2021 | 20.57 | 20.86 | 20.47 | 20.71 | 7,689,334 | +0.57(+2.84%) |
Oct 22, 2021 | 19.98 | 20.21 | 19.88 | 20.13 | 5,977,039 | +0.25(+1.24%) |
Oct 21, 2021 | 20.26 | 20.40 | 19.73 | 19.89 | 10,365,194 | -0.51(-2.50%) |
Oct 20, 2021 | 20.22 | 20.60 | 20.17 | 20.40 | 10,035,255 | +0.00(+0.00%) |
Oct 19, 2021 | 20.47 | 20.62 | 20.20 | 20.40 | 7,294,798 | -0.01(-0.04%) |
Oct 18, 2021 | 20.93 | 21.16 | 20.32 | 20.41 | 9,258,302 | -0.30(-1.45%) |
Oct 15, 2021 | 20.93 | 21.09 | 20.71 | 20.71 | 7,090,283 | -0.04(-0.17%) |
Oct 14, 2021 | 21.14 | 21.22 | 20.68 | 20.74 | 8,156,502 | +0.06(+0.30%) |
Oct 13, 2021 | 20.38 | 20.72 | 20.19 | 20.68 | 5,711,615 | +0.05(+0.26%) |
Oct 12, 2021 | 20.52 | 20.74 | 20.31 | 20.63 | 7,978,771 | +0.00(+0.00%) |
Oct 11, 2021 | 20.96 | 21.12 | 20.58 | 20.63 | 6,286,005 | +0.28(+1.39%) |
Oct 08, 2021 | 19.95 | 20.40 | 19.94 | 20.34 | 7,764,943 | +0.70(+3.54%) |
Oct 07, 2021 | 19.16 | 19.68 | 18.94 | 19.65 | 8,140,546 | +0.66(+3.48%) |
Oct 06, 2021 | 19.14 | 19.18 | 18.67 | 18.99 | 9,526,509 | -0.49(-2.53%) |
Oct 05, 2021 | 19.19 | 19.70 | 19.07 | 19.48 | 10,110,162 | +0.66(+3.51%) |
Oct 04, 2021 | 18.79 | 19.26 | 18.75 | 18.82 | 9,265,068 | +0.36(+1.96%) |
Oct 01, 2021 | 18.30 | 18.67 | 18.25 | 18.46 | 6,105,161 | +0.19(+1.06%) |
Sep 30, 2021 | 18.29 | 18.57 | 17.92 | 18.27 | 9,753,949 | +0.00(+0.00%) |
Sep 29, 2021 | 18.36 | 18.46 | 18.20 | 18.27 | 7,396,023 | -0.14(-0.77%) |
Sep 28, 2021 | 18.79 | 18.93 | 18.28 | 18.41 | 8,659,746 | -0.08(-0.43%) |
Sep 27, 2021 | 18.28 | 18.80 | 18.28 | 18.49 | 8,202,012 | +0.68(+3.81%) |
Sep 24, 2021 | 17.65 | 17.95 | 17.56 | 17.81 | 4,030,375 | +0.04(+0.25%) |
Sep 23, 2021 | 17.55 | 17.98 | 17.50 | 17.76 | 8,734,081 | +0.38(+2.18%) |
Sep 22, 2021 | 17.03 | 17.66 | 17.02 | 17.39 | 8,430,679 | +0.70(+4.22%) |
Sep 21, 2021 | 16.71 | 16.84 | 16.42 | 16.68 | 7,386,069 | +0.20(+1.23%) |
Sep 20, 2021 | 16.45 | 16.64 | 16.25 | 16.48 | 6,285,550 | -0.57(-3.36%) |
Sep 17, 2021 | 16.97 | 17.14 | 16.80 | 17.05 | 6,922,897 | -0.18(-1.07%) |
Sep 16, 2021 | 17.23 | 17.37 | 17.13 | 17.24 | 8,045,710 | -0.04(-0.26%) |
Sep 15, 2021 | 16.65 | 17.33 | 16.63 | 17.28 | 10,351,268 | +0.93(+5.71%) |
Sep 14, 2021 | 17.00 | 17.02 | 16.27 | 16.35 | 6,124,987 | -0.39(-2.32%) |
Sep 13, 2021 | 16.34 | 16.85 | 16.32 | 16.73 | 8,374,267 | +0.62(+3.83%) |
Sep 10, 2021 | 16.64 | 16.75 | 16.11 | 16.12 | 6,707,459 | -0.21(-1.29%) |
Sep 09, 2021 | 15.97 | 16.50 | 15.89 | 16.33 | 10,174,732 | +0.26(+1.64%) |
Sep 08, 2021 | 16.31 | 16.56 | 16.03 | 16.06 | 7,715,080 | -0.17(-1.03%) |
Sep 07, 2021 | 16.39 | 16.55 | 16.21 | 16.23 | 12,001,772 | -0.26(-1.55%) |
Sep 03, 2021 | 16.73 | 16.81 | 16.43 | 16.49 | 6,779,431 | -0.16(-0.95%) |
Sep 02, 2021 | 16.34 | 16.90 | 16.32 | 16.65 | 18,776,772 | +0.53(+3.31%) |
Sep 01, 2021 | 16.23 | 16.42 | 16.07 | 16.11 | 15,216,425 | -0.17(-1.02%) |
Aug 31, 2021 | 16.41 | 16.58 | 16.26 | 16.28 | 6,482,483 | -0.25(-1.53%) |
Aug 30, 2021 | 16.81 | 16.83 | 16.53 | 16.53 | 7,674,709 | -0.24(-1.41%) |
Aug 27, 2021 | 16.44 | 16.94 | 16.44 | 16.77 | 7,629,945 | +0.48(+2.95%) |
Aug 26, 2021 | 16.25 | 16.39 | 16.06 | 16.29 | 9,754,101 | -0.05(-0.32%) |
Aug 25, 2021 | 16.32 | 16.38 | 16.18 | 16.34 | 4,718,413 | +0.01(+0.05%) |
Aug 24, 2021 | 16.16 | 16.44 | 16.11 | 16.33 | 8,855,207 | +0.36(+2.24%) |
Aug 23, 2021 | 15.69 | 16.06 | 15.69 | 15.97 | 8,628,443 | +0.70(+4.57%) |
Aug 20, 2021 | 15.13 | 15.33 | 15.06 | 15.27 | 6,973,507 | -0.04(-0.29%) |
Aug 19, 2021 | 15.25 | 15.40 | 14.93 | 15.32 | 16,072,243 | -0.38(-2.45%) |
Aug 18, 2021 | 16.16 | 16.20 | 15.69 | 15.70 | 11,302,554 | -0.42(-2.60%) |
Aug 17, 2021 | 16.24 | 16.54 | 16.05 | 16.12 | 10,803,598 | -0.33(-2.02%) |
Aug 16, 2021 | 16.51 | 16.54 | 16.18 | 16.45 | 6,960,257 | -0.30(-1.77%) |
Aug 13, 2021 | 16.97 | 17.04 | 16.73 | 16.75 | 4,199,384 | -0.29(-1.69%) |
Aug 12, 2021 | 17.16 | 17.24 | 16.89 | 17.04 | 4,198,344 | -0.20(-1.16%) |
Aug 11, 2021 | 17.15 | 17.27 | 16.95 | 17.24 | 4,551,294 | +0.03(+0.15%) |
Aug 10, 2021 | 16.78 | 17.23 | 16.73 | 17.21 | 5,297,741 | +0.48(+2.87%) |
Aug 09, 2021 | 16.93 | 16.93 | 16.58 | 16.73 | 7,263,425 | -0.45(-2.59%) |
Aug 06, 2021 | 17.24 | 17.34 | 17.06 | 17.18 | 5,704,612 | +0.10(+0.61%) |
Aug 05, 2021 | 16.80 | 17.30 | 16.78 | 17.07 | 7,976,083 | +0.44(+2.62%) |
Aug 04, 2021 | 16.94 | 17.05 | 16.62 | 16.64 | 7,300,913 | -0.59(-3.44%) |
Aug 03, 2021 | 16.72 | 17.32 | 16.57 | 17.23 | 8,717,982 | +0.42(+2.49%) |