Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.49 | 21.61 | 21.36 | 21.37 | 7,991,066 | -0.05(-0.25%) |
Oct 28, 2021 | 21.20 | 21.43 | 21.13 | 21.42 | 6,630,839 | +0.33(+1.58%) |
Oct 27, 2021 | 21.59 | 21.66 | 21.08 | 21.09 | 9,338,056 | -0.64(-2.95%) |
Oct 26, 2021 | 21.89 | 21.73 | 8,351,675 | -0.13(-0.58%) | ||
Oct 25, 2021 | 22.05 | 22.10 | 21.70 | 21.85 | 9,587,288 | +0.12(+0.54%) |
Oct 22, 2021 | 21.20 | 21.98 | 21.20 | 21.74 | 11,429,168 | +0.73(+3.48%) |
Oct 21, 2021 | 21.16 | 21.35 | 20.87 | 21.01 | 12,095,168 | -0.22(-1.02%) |
Oct 20, 2021 | 20.49 | 21.23 | 20.41 | 21.22 | 9,442,773 | +0.63(+3.07%) |
Oct 19, 2021 | 20.46 | 20.61 | 20.32 | 20.59 | 5,675,060 | +0.23(+1.11%) |
Oct 18, 2021 | 20.18 | 20.55 | 20.16 | 20.36 | 6,372,391 | +0.13(+0.62%) |
Oct 15, 2021 | 20.14 | 20.45 | 19.96 | 20.24 | 8,990,970 | +0.28(+1.40%) |
Oct 14, 2021 | 19.85 | 19.97 | 19.65 | 19.96 | 7,860,513 | +0.35(+1.79%) |
Oct 13, 2021 | 19.78 | 19.81 | 19.15 | 19.61 | 9,041,427 | -0.29(-1.45%) |
Oct 12, 2021 | 19.63 | 19.93 | 19.54 | 19.90 | 9,158,538 | +0.18(+0.92%) |
Oct 11, 2021 | 19.95 | 20.20 | 19.69 | 19.72 | 6,354,218 | -0.15(-0.77%) |
Oct 08, 2021 | 19.66 | 19.97 | 19.61 | 19.87 | 6,389,772 | +0.15(+0.78%) |
Oct 07, 2021 | 19.76 | 19.89 | 19.60 | 19.72 | 7,218,321 | +0.14(+0.69%) |
Oct 06, 2021 | 19.60 | 19.71 | 19.18 | 19.58 | 6,865,830 | -0.14(-0.69%) |
Oct 05, 2021 | 19.85 | 19.97 | 19.61 | 19.72 | 7,190,467 | +0.03(+0.14%) |
Oct 04, 2021 | 19.58 | 19.90 | 19.58 | 19.69 | 8,487,383 | +0.07(+0.37%) |
Oct 01, 2021 | 19.34 | 19.77 | 19.17 | 19.62 | 7,235,522 | +0.39(+2.02%) |
Sep 30, 2021 | 19.68 | 19.68 | 19.24 | 19.23 | 7,829,544 | -0.34(-1.75%) |
Sep 29, 2021 | 19.63 | 19.63 | 19.40 | 19.57 | 7,313,286 | +0.10(+0.51%) |
Sep 28, 2021 | 19.81 | 19.83 | 19.40 | 19.47 | 9,085,949 | -0.16(-0.83%) |
Sep 27, 2021 | 18.91 | 19.71 | 18.82 | 19.63 | 12,789,810 | +1.00(+5.37%) |
Sep 24, 2021 | 18.42 | 18.74 | 18.38 | 18.63 | 9,657,140 | +0.23(+1.23%) |
Sep 23, 2021 | 17.82 | 18.60 | 17.82 | 18.41 | 13,374,183 | +0.79(+4.51%) |
Sep 22, 2021 | 17.50 | 17.79 | 17.46 | 17.61 | 9,447,662 | +0.37(+2.15%) |
Sep 21, 2021 | 17.37 | 17.45 | 17.11 | 17.24 | 8,202,694 | -0.05(-0.26%) |
Sep 20, 2021 | 17.35 | 17.40 | 16.97 | 17.29 | 11,250,236 | -0.60(-3.38%) |
Sep 17, 2021 | 17.80 | 18.09 | 17.80 | 17.89 | 14,995,158 | -0.01(-0.05%) |
Sep 16, 2021 | 17.93 | 18.13 | 17.81 | 17.90 | 7,415,104 | +0.04(+0.20%) |
Sep 15, 2021 | 17.61 | 17.94 | 17.59 | 17.87 | 7,385,172 | +0.32(+1.80%) |
Sep 14, 2021 | 18.03 | 18.06 | 17.45 | 17.55 | 10,271,030 | -0.40(-2.21%) |
Sep 13, 2021 | 17.82 | 18.00 | 17.67 | 17.95 | 14,520,634 | +0.35(+2.00%) |
Sep 10, 2021 | 17.87 | 17.93 | 17.58 | 17.59 | 12,068,658 | -0.14(-0.81%) |
Sep 09, 2021 | 17.57 | 17.97 | 17.50 | 17.74 | 6,264,376 | +0.15(+0.87%) |
Sep 08, 2021 | 17.57 | 17.70 | 17.38 | 17.59 | 7,683,603 | -0.17(-0.97%) |
Sep 07, 2021 | 17.78 | 18.13 | 17.75 | 17.76 | 6,343,262 | -0.03(-0.15%) |
Sep 03, 2021 | 18.05 | 18.14 | 17.66 | 17.78 | 8,249,522 | -0.30(-1.65%) |
Sep 02, 2021 | 18.06 | 18.22 | 17.96 | 18.08 | 6,531,269 | +0.07(+0.40%) |
Sep 01, 2021 | 18.27 | 18.31 | 17.90 | 18.01 | 11,448,986 | -0.27(-1.47%) |
Aug 31, 2021 | 18.21 | 18.47 | 18.15 | 18.28 | 9,303,572 | +0.08(+0.44%) |
Aug 30, 2021 | 18.71 | 18.74 | 18.18 | 18.20 | 7,343,649 | -0.52(-2.77%) |
Aug 27, 2021 | 18.44 | 18.86 | 18.39 | 18.72 | 8,079,409 | +0.33(+1.80%) |
Aug 26, 2021 | 18.80 | 18.84 | 18.28 | 18.39 | 7,626,699 | -0.34(-1.82%) |
Aug 25, 2021 | 18.53 | 18.95 | 18.43 | 18.73 | 7,832,410 | +0.29(+1.55%) |
Aug 24, 2021 | 18.22 | 18.46 | 18.22 | 18.44 | 8,317,440 | +0.23(+1.28%) |
Aug 23, 2021 | 18.09 | 18.31 | 17.98 | 18.21 | 9,856,029 | +0.29(+1.60%) |
Aug 20, 2021 | 17.60 | 17.93 | 17.49 | 17.92 | 11,985,559 | +0.32(+1.83%) |
Aug 19, 2021 | 17.46 | 17.75 | 17.38 | 17.60 | 12,350,108 | -0.13(-0.71%) |
Aug 18, 2021 | 17.77 | 18.08 | 17.67 | 17.72 | 4,802,377 | -0.12(-0.65%) |
Aug 17, 2021 | 17.98 | 18.13 | 17.63 | 17.84 | 4,675,461 | -0.35(-1.92%) |
Aug 16, 2021 | 18.18 | 18.32 | 17.97 | 18.19 | 4,647,735 | -0.15(-0.83%) |
Aug 13, 2021 | 18.65 | 18.70 | 18.28 | 18.34 | 6,414,857 | -0.26(-1.40%) |
Aug 12, 2021 | 18.45 | 18.61 | 18.26 | 18.60 | 7,114,172 | +0.15(+0.82%) |
Aug 11, 2021 | 18.13 | 18.53 | 17.94 | 18.45 | 7,827,916 | +0.38(+2.13%) |
Aug 10, 2021 | 17.72 | 18.12 | 17.71 | 18.06 | 7,595,613 | +0.27(+1.51%) |
Aug 09, 2021 | 17.74 | 18.05 | 17.56 | 17.80 | 5,342,101 | -0.06(-0.35%) |
Aug 06, 2021 | 17.77 | 18.05 | 17.69 | 17.86 | 6,064,621 | +0.38(+2.15%) |
Aug 05, 2021 | 17.41 | 17.55 | 17.35 | 17.48 | 5,918,365 | +0.23(+1.35%) |
Aug 04, 2021 | 17.23 | 17.56 | 17.19 | 17.25 | 5,060,886 | -0.30(-1.73%) |
Aug 03, 2021 | 17.29 | 17.59 | 16.84 | 17.55 | 6,615,584 | +0.46(+2.67%) |