Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.48 | 20.63 | 19.89 | 19.89 | 1,438,029 | -0.67(-3.26%) |
Oct 28, 2021 | 20.01 | 20.56 | 19.94 | 20.56 | 1,460,208 | +0.85(+4.30%) |
Oct 27, 2021 | 20.53 | 20.56 | 19.71 | 19.71 | 1,642,389 | -0.78(-3.79%) |
Oct 26, 2021 | 20.43 | 20.49 | 1,338,292 | +0.01(+0.04%) | ||
Oct 25, 2021 | 20.26 | 20.51 | 20.18 | 20.48 | 1,182,308 | +0.29(+1.41%) |
Oct 22, 2021 | 19.41 | 20.37 | 19.41 | 20.19 | 1,720,691 | -0.16(-0.79%) |
Oct 21, 2021 | 20.37 | 20.46 | 20.19 | 20.35 | 1,635,266 | -0.09(-0.44%) |
Oct 20, 2021 | 19.71 | 20.46 | 19.68 | 20.44 | 1,836,477 | +0.64(+3.25%) |
Oct 19, 2021 | 19.60 | 20.12 | 19.35 | 19.80 | 1,509,886 | +0.26(+1.32%) |
Oct 18, 2021 | 19.47 | 19.79 | 19.43 | 19.54 | 1,051,276 | -0.03(-0.14%) |
Oct 15, 2021 | 19.91 | 19.94 | 19.56 | 19.57 | 1,323,099 | +0.01(+0.05%) |
Oct 14, 2021 | 19.47 | 19.56 | 19.25 | 19.56 | 851,802 | +0.34(+1.77%) |
Oct 13, 2021 | 19.50 | 19.57 | 18.99 | 19.22 | 1,215,330 | -0.36(-1.82%) |
Oct 12, 2021 | 19.50 | 19.69 | 19.43 | 19.58 | 662,246 | -0.04(-0.18%) |
Oct 11, 2021 | 20.08 | 20.11 | 19.60 | 19.61 | 969,683 | -0.24(-1.21%) |
Oct 08, 2021 | 19.82 | 20.07 | 19.79 | 19.85 | 872,169 | -0.03(-0.13%) |
Oct 07, 2021 | 19.93 | 19.99 | 19.76 | 19.88 | 758,489 | +0.16(+0.81%) |
Oct 06, 2021 | 19.61 | 19.74 | 19.25 | 19.72 | 918,319 | -0.06(-0.32%) |
Oct 05, 2021 | 20.03 | 20.05 | 19.71 | 19.78 | 769,509 | -0.06(-0.31%) |
Oct 04, 2021 | 19.74 | 20.00 | 19.55 | 19.84 | 1,317,630 | +0.22(+1.14%) |
Oct 01, 2021 | 19.21 | 19.75 | 19.16 | 19.62 | 1,492,634 | +0.50(+2.61%) |
Sep 30, 2021 | 19.59 | 19.59 | 19.12 | 19.12 | 969,876 | -0.30(-1.56%) |
Sep 29, 2021 | 19.34 | 19.54 | 19.20 | 19.42 | 889,484 | +0.13(+0.69%) |
Sep 28, 2021 | 19.62 | 19.69 | 19.25 | 19.29 | 1,595,825 | -0.21(-1.10%) |
Sep 27, 2021 | 19.19 | 19.68 | 19.16 | 19.50 | 1,925,574 | +0.62(+3.31%) |
Sep 24, 2021 | 18.61 | 19.02 | 18.61 | 18.88 | 1,617,896 | +0.26(+1.39%) |
Sep 23, 2021 | 18.07 | 18.75 | 18.05 | 18.62 | 1,211,831 | +0.71(+3.99%) |
Sep 22, 2021 | 17.84 | 18.08 | 17.74 | 17.91 | 1,245,495 | +0.35(+1.98%) |
Sep 21, 2021 | 17.76 | 17.83 | 17.46 | 17.56 | 1,234,299 | -0.11(-0.61%) |
Sep 20, 2021 | 17.62 | 17.62 | 17.28 | 17.67 | 1,788,733 | -0.44(-2.42%) |
Sep 17, 2021 | 18.31 | 18.47 | 18.02 | 18.10 | 4,202,156 | -0.15(-0.83%) |
Sep 16, 2021 | 18.67 | 18.75 | 18.25 | 18.25 | 1,386,819 | -0.25(-1.35%) |
Sep 15, 2021 | 18.26 | 18.61 | 18.26 | 18.50 | 1,695,760 | +0.23(+1.27%) |
Sep 14, 2021 | 18.87 | 18.88 | 18.18 | 18.27 | 1,486,738 | -0.38(-2.06%) |
Sep 13, 2021 | 18.69 | 18.87 | 18.51 | 18.66 | 1,946,988 | +0.18(+0.97%) |
Sep 10, 2021 | 18.08 | 18.60 | 18.04 | 18.48 | 2,647,022 | +0.53(+2.93%) |
Sep 09, 2021 | 17.65 | 18.11 | 17.60 | 17.95 | 1,530,628 | +0.26(+1.46%) |
Sep 08, 2021 | 17.92 | 18.06 | 17.66 | 17.69 | 1,209,287 | -0.36(-1.98%) |
Sep 07, 2021 | 18.10 | 18.34 | 18.04 | 18.05 | 1,236,614 | -0.01(-0.05%) |
Sep 03, 2021 | 18.09 | 18.18 | 17.93 | 18.06 | 998,334 | +0.00(+0.00%) |
Sep 02, 2021 | 18.17 | 18.31 | 18.00 | 18.06 | 1,681,493 | -0.17(-0.93%) |
Sep 01, 2021 | 18.41 | 18.46 | 18.02 | 18.23 | 1,291,335 | -0.18(-0.97%) |
Aug 31, 2021 | 18.17 | 18.49 | 18.16 | 18.41 | 1,929,734 | +0.27(+1.48%) |
Aug 30, 2021 | 18.73 | 18.73 | 18.14 | 18.14 | 943,942 | -0.54(-2.89%) |
Aug 27, 2021 | 18.17 | 18.72 | 18.17 | 18.68 | 1,482,747 | +0.52(+2.87%) |
Aug 26, 2021 | 18.57 | 18.64 | 18.16 | 18.16 | 1,357,871 | -0.38(-2.05%) |
Aug 25, 2021 | 18.53 | 18.77 | 18.39 | 18.54 | 1,080,208 | +0.13(+0.72%) |
Aug 24, 2021 | 18.33 | 18.51 | 18.32 | 18.40 | 1,079,604 | +0.07(+0.39%) |
Aug 23, 2021 | 18.44 | 18.58 | 18.32 | 18.33 | 1,252,405 | +0.00(+0.00%) |
Aug 20, 2021 | 18.02 | 18.38 | 17.95 | 18.33 | 1,191,294 | +0.27(+1.47%) |
Aug 19, 2021 | 18.08 | 18.35 | 17.94 | 18.07 | 1,314,540 | -0.27(-1.45%) |
Aug 18, 2021 | 18.32 | 18.61 | 18.16 | 18.33 | 1,256,462 | -0.04(-0.19%) |
Aug 17, 2021 | 18.40 | 18.62 | 18.15 | 18.37 | 1,498,258 | -0.24(-1.28%) |
Aug 16, 2021 | 18.46 | 18.76 | 18.31 | 18.61 | 1,550,782 | +0.01(+0.05%) |
Aug 13, 2021 | 18.75 | 18.75 | 18.43 | 18.60 | 899,185 | -0.15(-0.80%) |
Aug 12, 2021 | 18.83 | 18.90 | 18.58 | 18.75 | 1,243,464 | -0.09(-0.47%) |
Aug 11, 2021 | 18.56 | 18.85 | 18.26 | 18.84 | 1,483,471 | +0.29(+1.57%) |
Aug 10, 2021 | 18.20 | 18.62 | 18.17 | 18.55 | 1,377,613 | +0.28(+1.55%) |
Aug 09, 2021 | 18.18 | 18.48 | 18.00 | 18.26 | 1,961,954 | -0.05(-0.29%) |
Aug 06, 2021 | 18.21 | 18.51 | 18.15 | 18.32 | 1,702,183 | +0.46(+2.57%) |
Aug 05, 2021 | 17.71 | 17.90 | 17.64 | 17.86 | 1,387,995 | +0.32(+1.81%) |
Aug 04, 2021 | 17.37 | 17.78 | 17.31 | 17.54 | 1,488,657 | -0.15(-0.85%) |
Aug 03, 2021 | 17.43 | 17.77 | 17.12 | 17.69 | 1,689,284 | +0.32(+1.83%) |