Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.57 | 25.58 | 24.48 | 24.77 | 7,801,132 | -0.82(-3.21%) |
Oct 28, 2021 | 25.37 | 25.68 | 24.99 | 25.59 | 10,764,178 | +0.17(+0.67%) |
Oct 27, 2021 | 25.99 | 26.57 | 25.27 | 25.42 | 12,176,166 | -1.18(-4.44%) |
Oct 26, 2021 | 27.10 | 26.60 | 9,132,932 | -0.07(-0.25%) | ||
Oct 25, 2021 | 26.72 | 26.67 | 9,620,343 | +0.51(+1.95%) | ||
Oct 22, 2021 | 25.70 | 26.32 | 25.59 | 26.16 | 11,269,249 | +0.63(+2.48%) |
Oct 21, 2021 | 25.84 | 26.08 | 25.18 | 25.52 | 8,467,119 | -0.36(-1.38%) |
Oct 20, 2021 | 24.91 | 25.99 | 24.76 | 25.88 | 8,619,933 | +0.56(+2.20%) |
Oct 19, 2021 | 25.72 | 25.99 | 25.18 | 25.32 | 9,166,077 | -0.07(-0.26%) |
Oct 18, 2021 | 25.27 | 26.57 | 25.14 | 25.39 | 13,000,990 | +0.53(+2.12%) |
Oct 15, 2021 | 25.14 | 25.48 | 24.80 | 24.86 | 12,623,364 | +0.14(+0.57%) |
Oct 14, 2021 | 23.88 | 24.77 | 23.62 | 24.72 | 12,387,752 | +1.52(+6.54%) |
Oct 13, 2021 | 22.86 | 23.55 | 22.44 | 23.20 | 9,633,012 | -0.12(-0.53%) |
Oct 12, 2021 | 22.99 | 23.67 | 22.77 | 23.33 | 10,658,076 | +0.30(+1.31%) |
Oct 11, 2021 | 23.67 | 23.88 | 22.93 | 23.02 | 14,573,881 | +0.06(+0.25%) |
Oct 08, 2021 | 21.92 | 23.08 | 21.85 | 22.97 | 20,473,210 | +1.47(+6.84%) |
Oct 07, 2021 | 21.03 | 21.82 | 20.71 | 21.50 | 17,370,732 | +0.66(+3.17%) |
Oct 06, 2021 | 20.34 | 21.03 | 20.22 | 20.84 | 10,334,413 | -0.10(-0.50%) |
Oct 05, 2021 | 21.29 | 21.81 | 20.67 | 20.94 | 14,052,997 | +0.13(+0.63%) |
Oct 04, 2021 | 21.05 | 21.37 | 20.61 | 20.81 | 14,339,726 | +0.25(+1.24%) |
Oct 01, 2021 | 20.51 | 20.95 | 20.12 | 20.55 | 11,642,582 | +0.35(+1.73%) |
Sep 30, 2021 | 19.57 | 20.49 | 19.36 | 20.21 | 11,940,871 | +0.15(+0.75%) |
Sep 29, 2021 | 20.11 | 20.38 | 19.60 | 20.05 | 11,562,731 | -0.40(-1.94%) |
Sep 28, 2021 | 22.23 | 22.42 | 20.37 | 20.45 | 19,852,522 | -1.49(-6.79%) |
Sep 27, 2021 | 21.41 | 22.02 | 21.36 | 21.94 | 18,127,750 | +1.28(+6.21%) |
Sep 24, 2021 | 20.15 | 20.90 | 19.94 | 20.66 | 9,621,040 | +0.35(+1.72%) |
Sep 23, 2021 | 19.02 | 20.44 | 18.80 | 20.31 | 14,886,690 | +1.34(+7.06%) |
Sep 22, 2021 | 18.06 | 19.33 | 18.06 | 18.97 | 17,368,458 | +1.27(+7.19%) |
Sep 21, 2021 | 18.17 | 18.24 | 17.49 | 17.70 | 6,520,127 | -0.13(-0.74%) |
Sep 20, 2021 | 18.27 | 18.29 | 17.47 | 17.83 | 7,268,309 | -1.16(-6.11%) |
Sep 17, 2021 | 19.19 | 19.55 | 18.84 | 18.99 | 7,336,968 | -0.33(-1.71%) |
Sep 16, 2021 | 19.45 | 19.52 | 19.07 | 19.32 | 5,811,342 | -0.12(-0.63%) |
Sep 15, 2021 | 18.70 | 19.45 | 18.70 | 19.44 | 8,421,965 | +1.20(+6.56%) |
Sep 14, 2021 | 19.33 | 19.36 | 18.12 | 18.24 | 6,783,044 | -0.75(-3.97%) |
Sep 13, 2021 | 17.96 | 19.01 | 17.96 | 19.00 | 8,174,376 | +1.38(+7.81%) |
Sep 10, 2021 | 18.11 | 18.22 | 17.61 | 17.62 | 5,278,618 | -0.23(-1.27%) |
Sep 09, 2021 | 17.75 | 18.22 | 17.58 | 17.85 | 6,339,970 | -0.10(-0.58%) |
Sep 08, 2021 | 18.64 | 18.80 | 17.93 | 17.95 | 5,073,681 | -0.46(-2.51%) |
Sep 07, 2021 | 18.30 | 18.70 | 18.16 | 18.41 | 8,663,308 | -0.13(-0.71%) |
Sep 03, 2021 | 18.69 | 18.89 | 18.38 | 18.55 | 7,174,964 | -0.17(-0.91%) |
Sep 02, 2021 | 18.16 | 18.91 | 18.12 | 18.72 | 7,948,097 | +0.75(+4.20%) |
Sep 01, 2021 | 18.23 | 18.40 | 17.65 | 17.96 | 7,811,576 | -0.41(-2.21%) |
Aug 31, 2021 | 17.43 | 18.50 | 17.40 | 18.37 | 9,889,579 | +0.77(+4.39%) |
Aug 30, 2021 | 17.97 | 17.97 | 17.40 | 17.59 | 6,557,010 | -0.08(-0.43%) |
Aug 27, 2021 | 16.89 | 17.74 | 16.89 | 17.67 | 7,073,352 | +0.98(+5.88%) |
Aug 26, 2021 | 16.99 | 17.12 | 16.54 | 16.69 | 6,069,143 | -0.41(-2.37%) |
Aug 25, 2021 | 16.91 | 17.22 | 16.62 | 17.09 | 7,768,375 | +0.22(+1.28%) |
Aug 24, 2021 | 16.62 | 17.07 | 16.45 | 16.88 | 9,100,183 | +0.58(+3.59%) |
Aug 23, 2021 | 15.71 | 16.38 | 15.71 | 16.29 | 11,838,367 | +1.14(+7.53%) |
Aug 20, 2021 | 14.92 | 15.23 | 14.81 | 15.15 | 9,482,167 | +0.07(+0.44%) |
Aug 19, 2021 | 15.24 | 15.58 | 14.66 | 15.09 | 12,032,539 | -0.57(-3.61%) |
Aug 18, 2021 | 16.00 | 16.29 | 15.63 | 15.65 | 7,540,102 | -0.25(-1.60%) |
Aug 17, 2021 | 15.92 | 16.30 | 15.83 | 15.91 | 7,558,431 | -0.25(-1.52%) |
Aug 16, 2021 | 16.49 | 16.53 | 16.06 | 16.15 | 7,720,353 | -0.71(-4.19%) |
Aug 13, 2021 | 17.90 | 17.90 | 16.84 | 16.86 | 12,986,211 | -0.98(-5.50%) |
Aug 12, 2021 | 18.06 | 18.18 | 17.47 | 17.84 | 8,953,437 | -0.29(-1.61%) |
Aug 11, 2021 | 17.84 | 18.15 | 17.54 | 18.13 | 6,058,138 | +0.16(+0.89%) |
Aug 10, 2021 | 16.99 | 18.05 | 16.98 | 17.97 | 7,189,573 | +1.08(+6.42%) |
Aug 09, 2021 | 16.91 | 17.15 | 16.55 | 16.89 | 12,620,611 | -0.40(-2.29%) |
Aug 06, 2021 | 17.44 | 17.63 | 17.07 | 17.28 | 6,414,353 | +0.25(+1.50%) |
Aug 05, 2021 | 16.35 | 17.32 | 16.35 | 17.03 | 9,980,783 | +0.28(+1.69%) |
Aug 04, 2021 | 17.16 | 17.34 | 16.62 | 16.74 | 14,640,452 | -0.96(-5.43%) |
Aug 03, 2021 | 16.81 | 17.73 | 16.81 | 17.71 | 10,422,163 | +0.47(+2.74%) |