Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.38 | 21.84 | 21.25 | 21.81 | 2,647,269 | +0.43(+2.01%) |
Oct 28, 2021 | 20.78 | 21.47 | 20.78 | 21.38 | 2,995,357 | +0.75(+3.64%) |
Oct 27, 2021 | 20.50 | 20.82 | 20.25 | 20.63 | 3,691,483 | +0.10(+0.49%) |
Oct 26, 2021 | 20.29 | 20.53 | 4,956,997 | +0.43(+2.14%) | ||
Oct 25, 2021 | 20.53 | 20.61 | 19.90 | 20.10 | 5,162,500 | -0.35(-1.71%) |
Oct 22, 2021 | 21.70 | 21.95 | 20.01 | 20.45 | 8,664,289 | +0.12(+0.59%) |
Oct 21, 2021 | 19.80 | 20.84 | 19.80 | 20.33 | 6,906,567 | +0.45(+2.26%) |
Oct 20, 2021 | 20.49 | 20.50 | 19.83 | 19.88 | 5,716,180 | -0.45(-2.21%) |
Oct 19, 2021 | 20.16 | 20.48 | 19.88 | 20.33 | 6,036,573 | +0.28(+1.40%) |
Oct 18, 2021 | 19.57 | 20.06 | 19.55 | 20.05 | 4,116,570 | +0.39(+1.98%) |
Oct 15, 2021 | 19.83 | 19.92 | 19.64 | 19.66 | 1,900,478 | -0.05(-0.25%) |
Oct 14, 2021 | 19.24 | 19.85 | 19.06 | 19.71 | 2,744,302 | +0.67(+3.52%) |
Oct 13, 2021 | 18.97 | 19.17 | 18.85 | 19.04 | 2,050,631 | -0.03(-0.16%) |
Oct 12, 2021 | 18.90 | 19.16 | 18.89 | 19.07 | 1,794,679 | +0.19(+1.01%) |
Oct 11, 2021 | 19.08 | 19.32 | 18.86 | 18.88 | 1,727,063 | -0.13(-0.68%) |
Oct 08, 2021 | 19.27 | 19.40 | 18.98 | 19.01 | 1,304,785 | -0.19(-0.99%) |
Oct 07, 2021 | 19.06 | 19.39 | 19.06 | 19.20 | 2,537,100 | +0.35(+1.86%) |
Oct 06, 2021 | 18.35 | 18.86 | 18.31 | 18.85 | 2,065,620 | +0.32(+1.73%) |
Oct 05, 2021 | 18.42 | 18.77 | 18.25 | 18.53 | 3,056,217 | +0.17(+0.93%) |
Oct 04, 2021 | 18.63 | 18.67 | 17.95 | 18.36 | 3,827,355 | -0.35(-1.87%) |
Oct 01, 2021 | 18.64 | 18.84 | 18.10 | 18.71 | 4,908,897 | +0.15(+0.81%) |
Sep 30, 2021 | 19.47 | 19.48 | 18.53 | 18.56 | 4,992,779 | -0.89(-4.58%) |
Sep 29, 2021 | 19.38 | 19.71 | 19.25 | 19.45 | 2,782,125 | +0.15(+0.78%) |
Sep 28, 2021 | 19.35 | 19.50 | 18.75 | 19.30 | 4,664,718 | -0.13(-0.67%) |
Sep 27, 2021 | 19.81 | 19.83 | 19.28 | 19.43 | 5,629,845 | -0.38(-1.92%) |
Sep 24, 2021 | 20.28 | 20.43 | 19.76 | 19.81 | 2,221,819 | -0.53(-2.61%) |
Sep 23, 2021 | 19.97 | 20.47 | 19.85 | 20.34 | 2,044,166 | +0.26(+1.29%) |
Sep 22, 2021 | 19.73 | 20.18 | 19.20 | 20.08 | 2,681,257 | +0.43(+2.19%) |
Sep 21, 2021 | 20.21 | 20.35 | 19.58 | 19.65 | 2,548,499 | -0.45(-2.24%) |
Sep 20, 2021 | 19.97 | 20.39 | 19.84 | 20.10 | 2,137,804 | -0.28(-1.37%) |
Sep 17, 2021 | 20.52 | 20.73 | 20.23 | 20.38 | 4,160,049 | -0.20(-0.97%) |
Sep 16, 2021 | 20.58 | 20.75 | 20.31 | 20.58 | 1,326,526 | -0.10(-0.48%) |
Sep 15, 2021 | 20.27 | 20.69 | 20.08 | 20.68 | 2,416,586 | +0.38(+1.87%) |
Sep 14, 2021 | 20.63 | 20.74 | 19.93 | 20.30 | 3,096,543 | -0.20(-0.98%) |
Sep 13, 2021 | 20.13 | 20.60 | 20.01 | 20.50 | 4,045,776 | +0.52(+2.60%) |
Sep 10, 2021 | 20.42 | 20.60 | 19.95 | 19.98 | 1,400,459 | -0.37(-1.82%) |
Sep 09, 2021 | 20.43 | 20.55 | 20.18 | 20.35 | 1,891,333 | -0.08(-0.39%) |
Sep 08, 2021 | 21.07 | 21.21 | 20.38 | 20.43 | 1,580,378 | -0.76(-3.59%) |
Sep 07, 2021 | 21.52 | 21.98 | 21.03 | 21.19 | 1,894,429 | -0.32(-1.49%) |
Sep 03, 2021 | 21.31 | 21.59 | 21.29 | 21.51 | 881,666 | +0.15(+0.70%) |
Sep 02, 2021 | 21.67 | 21.74 | 21.27 | 21.36 | 1,314,024 | -0.18(-0.84%) |
Sep 01, 2021 | 21.32 | 21.67 | 21.14 | 21.54 | 1,342,006 | +0.19(+0.89%) |
Aug 31, 2021 | 21.75 | 21.78 | 21.30 | 21.35 | 2,569,916 | -0.35(-1.61%) |
Aug 30, 2021 | 22.02 | 22.04 | 21.63 | 21.70 | 1,400,322 | -0.32(-1.45%) |
Aug 27, 2021 | 21.83 | 22.14 | 21.69 | 22.02 | 1,940,210 | +0.25(+1.15%) |
Aug 26, 2021 | 21.97 | 22.05 | 21.63 | 21.77 | 1,314,762 | -0.17(-0.77%) |
Aug 25, 2021 | 21.94 | 22.07 | 21.79 | 21.94 | 1,303,836 | +0.09(+0.41%) |
Aug 24, 2021 | 21.51 | 21.95 | 21.51 | 21.85 | 1,361,723 | +0.34(+1.58%) |
Aug 23, 2021 | 21.45 | 21.61 | 21.41 | 21.51 | 1,366,857 | +0.28(+1.32%) |
Aug 20, 2021 | 21.01 | 21.28 | 20.89 | 21.23 | 1,696,479 | +0.28(+1.34%) |
Aug 19, 2021 | 20.50 | 21.01 | 20.43 | 20.95 | 2,855,129 | +0.23(+1.11%) |
Aug 18, 2021 | 21.33 | 21.40 | 20.70 | 20.72 | 2,193,110 | -0.66(-3.09%) |
Aug 17, 2021 | 21.68 | 21.68 | 21.18 | 21.38 | 2,250,694 | -0.47(-2.15%) |
Aug 16, 2021 | 21.85 | 22.12 | 21.62 | 21.85 | 1,820,604 | -0.06(-0.27%) |
Aug 13, 2021 | 22.10 | 22.12 | 21.87 | 21.91 | 1,707,981 | -0.13(-0.59%) |
Aug 12, 2021 | 22.28 | 22.34 | 21.91 | 22.04 | 2,199,977 | -0.20(-0.90%) |
Aug 11, 2021 | 22.49 | 22.50 | 22.00 | 22.24 | 3,010,900 | -0.28(-1.24%) |
Aug 10, 2021 | 22.34 | 22.70 | 22.18 | 22.52 | 2,122,332 | +0.27(+1.21%) |
Aug 09, 2021 | 22.00 | 22.34 | 21.80 | 22.25 | 2,348,542 | +0.23(+1.04%) |
Aug 06, 2021 | 22.04 | 22.22 | 21.89 | 22.02 | 1,958,627 | +0.13(+0.59%) |
Aug 05, 2021 | 21.73 | 22.06 | 21.64 | 21.89 | 2,517,591 | +0.20(+0.92%) |
Aug 04, 2021 | 21.76 | 22.19 | 21.66 | 21.69 | 4,171,076 | -0.12(-0.55%) |
Aug 03, 2021 | 21.88 | 21.90 | 21.37 | 21.81 | 2,507,455 | -0.10(-0.46%) |