Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.18 | 19.00 | 19.20 | 21,678,984 | +0.01(+0.05%) | |
Oct 28, 2021 | 19.11 | 19.24 | 19.19 | 26,450,388 | +0.16(+0.84%) | |
Oct 27, 2021 | 19.45 | 19.57 | 18.97 | 19.03 | 22,128,932 | -0.36(-1.86%) |
Oct 26, 2021 | 19.34 | 19.39 | 30,962,716 | +0.16(+0.83%) | ||
Oct 25, 2021 | 19.16 | 19.23 | 28,049,608 | +0.08(+0.42%) | ||
Oct 22, 2021 | 19.72 | 19.03 | 19.15 | 36,948,176 | -0.74(-3.72%) | |
Oct 21, 2021 | 19.62 | 20.01 | 19.50 | 19.89 | 29,179,088 | +0.37(+1.90%) |
Oct 20, 2021 | 19.59 | 19.84 | 19.22 | 19.52 | 31,562,652 | -0.01(-0.05%) |
Oct 19, 2021 | 19.93 | 19.94 | 19.50 | 19.53 | 25,678,142 | -0.30(-1.51%) |
Oct 18, 2021 | 19.92 | 20.15 | 19.74 | 19.83 | 20,576,844 | -0.15(-0.75%) |
Oct 15, 2021 | 20.01 | 20.33 | 19.92 | 19.98 | 27,259,928 | +0.34(+1.73%) |
Oct 14, 2021 | 19.77 | 19.94 | 19.59 | 19.64 | 21,499,344 | +0.03(+0.15%) |
Oct 13, 2021 | 20.25 | 20.25 | 19.53 | 19.61 | 33,271,448 | -0.68(-3.35%) |
Oct 12, 2021 | 20.20 | 20.40 | 20.03 | 20.29 | 18,423,234 | +0.16(+0.79%) |
Oct 11, 2021 | 19.98 | 20.51 | 19.85 | 20.13 | 23,612,142 | +0.06(+0.30%) |
Oct 08, 2021 | 20.24 | 20.29 | 19.88 | 20.07 | 21,691,130 | -0.10(-0.50%) |
Oct 07, 2021 | 20.84 | 20.90 | 20.08 | 20.17 | 29,081,652 | -0.36(-1.75%) |
Oct 06, 2021 | 20.70 | 21.01 | 20.31 | 20.53 | 37,842,244 | -0.94(-4.38%) |
Oct 05, 2021 | 21.50 | 21.85 | 21.25 | 21.47 | 22,566,022 | +0.07(+0.33%) |
Oct 04, 2021 | 21.92 | 22.07 | 21.29 | 21.40 | 28,620,776 | -0.25(-1.15%) |
Oct 01, 2021 | 21.00 | 21.78 | 20.90 | 21.65 | 36,430,928 | +1.13(+5.51%) |
Sep 30, 2021 | 20.87 | 20.87 | 20.37 | 20.52 | 24,056,868 | -0.49(-2.33%) |
Sep 29, 2021 | 21.51 | 21.58 | 21.00 | 21.01 | 20,416,688 | -0.42(-1.96%) |
Sep 28, 2021 | 21.35 | 21.81 | 21.30 | 21.43 | 26,131,532 | -0.04(-0.19%) |
Sep 27, 2021 | 21.77 | 22.19 | 21.46 | 21.47 | 33,158,602 | +0.08(+0.37%) |
Sep 24, 2021 | 20.89 | 21.61 | 20.81 | 21.39 | 39,971,708 | +0.49(+2.34%) |
Sep 23, 2021 | 20.76 | 21.30 | 20.65 | 20.90 | 51,674,968 | +0.38(+1.85%) |
Sep 22, 2021 | 19.93 | 20.75 | 19.93 | 20.52 | 39,315,864 | +0.76(+3.85%) |
Sep 21, 2021 | 20.42 | 20.75 | 19.67 | 19.76 | 34,003,052 | -0.57(-2.80%) |
Sep 20, 2021 | 19.72 | 20.37 | 19.34 | 20.33 | 43,547,996 | +0.60(+3.04%) |
Sep 17, 2021 | 19.94 | 20.32 | 19.54 | 19.73 | 32,602,628 | -0.16(-0.80%) |
Sep 16, 2021 | 19.35 | 20.22 | 19.32 | 19.89 | 33,562,552 | +0.51(+2.63%) |
Sep 15, 2021 | 19.19 | 19.41 | 18.87 | 19.38 | 22,979,016 | +0.17(+0.88%) |
Sep 14, 2021 | 19.35 | 19.52 | 19.04 | 19.21 | 23,804,016 | -0.10(-0.52%) |
Sep 13, 2021 | 19.16 | 19.52 | 18.64 | 19.31 | 42,825,456 | +0.36(+1.90%) |
Sep 10, 2021 | 20.28 | 20.29 | 18.93 | 18.95 | 54,955,640 | -1.25(-6.19%) |
Sep 09, 2021 | 19.10 | 20.61 | 19.01 | 20.20 | 60,045,752 | +1.07(+5.61%) |
Sep 08, 2021 | 19.53 | 19.80 | 19.05 | 19.13 | 21,805,712 | -0.40(-2.06%) |
Sep 07, 2021 | 19.36 | 19.65 | 19.21 | 19.53 | 18,278,550 | +0.16(+0.83%) |
Sep 03, 2021 | 19.68 | 19.93 | 19.32 | 19.37 | 20,365,008 | -0.39(-1.97%) |
Sep 02, 2021 | 19.73 | 19.98 | 19.48 | 19.76 | 20,191,888 | +0.12(+0.61%) |
Sep 01, 2021 | 20.01 | 20.09 | 19.53 | 19.64 | 20,808,028 | -0.30(-1.50%) |
Aug 31, 2021 | 19.47 | 20.02 | 19.36 | 19.94 | 24,976,052 | +0.43(+2.20%) |
Aug 30, 2021 | 20.29 | 20.30 | 19.47 | 19.51 | 23,993,252 | -0.71(-3.51%) |
Aug 27, 2021 | 19.99 | 20.43 | 19.88 | 20.22 | 21,615,112 | +0.32(+1.61%) |
Aug 26, 2021 | 20.00 | 20.44 | 19.58 | 19.90 | 22,787,192 | -0.25(-1.24%) |
Aug 25, 2021 | 19.77 | 20.24 | 19.42 | 20.15 | 26,896,254 | +0.32(+1.61%) |
Aug 24, 2021 | 19.40 | 20.02 | 19.39 | 19.83 | 31,514,342 | +0.72(+3.77%) |
Aug 23, 2021 | 18.88 | 19.32 | 18.81 | 19.11 | 23,553,916 | +0.61(+3.30%) |
Aug 20, 2021 | 18.64 | 18.86 | 18.29 | 18.50 | 28,980,752 | -0.23(-1.23%) |
Aug 19, 2021 | 19.00 | 19.20 | 18.38 | 18.73 | 37,073,256 | -0.41(-2.14%) |
Aug 18, 2021 | 19.34 | 19.66 | 19.04 | 19.14 | 24,435,244 | -0.20(-1.03%) |
Aug 17, 2021 | 19.36 | 19.61 | 19.09 | 19.34 | 23,667,556 | -0.42(-2.13%) |
Aug 16, 2021 | 19.63 | 20.02 | 19.34 | 19.76 | 25,641,416 | -0.08(-0.40%) |
Aug 13, 2021 | 20.37 | 20.55 | 19.75 | 19.84 | 30,877,508 | -0.59(-2.91%) |
Aug 12, 2021 | 21.03 | 21.11 | 20.30 | 20.43 | 30,429,884 | -0.80(-3.74%) |
Aug 11, 2021 | 20.63 | 21.49 | 20.48 | 21.23 | 39,894,884 | +0.29(+1.38%) |
Aug 10, 2021 | 20.50 | 21.40 | 20.38 | 20.94 | 31,271,280 | +0.38(+1.85%) |
Aug 09, 2021 | 20.76 | 20.79 | 20.06 | 20.56 | 32,025,372 | -0.46(-2.19%) |
Aug 06, 2021 | 21.13 | 21.22 | 20.52 | 21.02 | 28,280,970 | +0.10(+0.48%) |
Aug 05, 2021 | 19.47 | 20.96 | 19.45 | 20.92 | 42,758,768 | +1.47(+7.56%) |
Aug 04, 2021 | 19.52 | 19.95 | 19.34 | 19.45 | 30,733,126 | -0.50(-2.51%) |
Aug 03, 2021 | 20.08 | 20.08 | 19.31 | 19.95 | 36,500,344 | -0.11(-0.55%) |