Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.58 | 21.75 | 20.86 | 21.22 | 1,162,414 | -0.64(-2.93%) |
Oct 28, 2021 | 21.25 | 21.94 | 21.86 | 990,033 | +0.54(+2.53%) | |
Oct 27, 2021 | 22.12 | 22.31 | 21.25 | 21.32 | 1,102,905 | -1.00(-4.48%) |
Oct 26, 2021 | 23.71 | 22.22 | 22.32 | 1,161,737 | -1.18(-5.02%) | |
Oct 25, 2021 | 23.30 | 23.86 | 22.95 | 23.50 | 1,333,413 | +0.27(+1.16%) |
Oct 22, 2021 | 23.48 | 23.48 | 22.71 | 23.23 | 1,115,851 | -0.59(-2.48%) |
Oct 21, 2021 | 23.43 | 23.97 | 23.33 | 23.82 | 574,609 | +0.23(+0.97%) |
Oct 20, 2021 | 23.56 | 23.97 | 23.32 | 23.59 | 532,891 | +0.02(+0.08%) |
Oct 19, 2021 | 23.50 | 23.65 | 23.13 | 23.57 | 248,158 | +0.26(+1.12%) |
Oct 18, 2021 | 23.22 | 23.39 | 22.76 | 23.31 | 379,613 | -0.08(-0.34%) |
Oct 15, 2021 | 24.01 | 24.13 | 23.35 | 23.39 | 491,879 | -0.15(-0.64%) |
Oct 14, 2021 | 23.12 | 23.80 | 22.96 | 23.54 | 664,748 | +0.06(+0.26%) |
Oct 13, 2021 | 22.48 | 23.61 | 21.98 | 23.48 | 1,004,477 | +1.17(+5.24%) |
Oct 12, 2021 | 22.61 | 22.95 | 22.18 | 22.31 | 637,206 | -0.16(-0.71%) |
Oct 11, 2021 | 23.28 | 23.28 | 22.35 | 22.47 | 605,009 | -0.68(-2.94%) |
Oct 08, 2021 | 23.47 | 23.80 | 23.15 | 23.15 | 369,581 | -0.09(-0.39%) |
Oct 07, 2021 | 22.91 | 23.60 | 22.71 | 23.24 | 589,131 | +0.88(+3.94%) |
Oct 06, 2021 | 22.51 | 22.82 | 22.12 | 22.36 | 639,057 | -0.64(-2.78%) |
Oct 05, 2021 | 23.18 | 23.59 | 22.72 | 23.00 | 779,640 | -0.22(-0.95%) |
Oct 04, 2021 | 23.57 | 23.75 | 23.00 | 23.22 | 697,959 | -0.34(-1.44%) |
Oct 01, 2021 | 23.08 | 24.19 | 23.08 | 23.56 | 884,808 | +0.75(+3.29%) |
Sep 30, 2021 | 23.43 | 23.45 | 22.64 | 22.81 | 964,169 | -0.39(-1.68%) |
Sep 29, 2021 | 23.69 | 23.94 | 23.08 | 23.20 | 702,130 | -0.55(-2.32%) |
Sep 28, 2021 | 24.56 | 24.69 | 23.61 | 23.75 | 1,057,066 | -0.97(-3.92%) |
Sep 27, 2021 | 24.37 | 24.86 | 24.23 | 24.72 | 1,064,309 | +0.59(+2.45%) |
Sep 24, 2021 | 23.63 | 24.30 | 23.63 | 24.13 | 873,651 | +0.34(+1.43%) |
Sep 23, 2021 | 22.77 | 23.92 | 22.66 | 23.79 | 979,379 | +1.20(+5.31%) |
Sep 22, 2021 | 21.64 | 22.66 | 21.54 | 22.59 | 1,057,010 | +1.30(+6.11%) |
Sep 21, 2021 | 21.93 | 22.17 | 21.21 | 21.29 | 671,654 | -0.54(-2.47%) |
Sep 20, 2021 | 21.19 | 21.86 | 20.79 | 21.83 | 764,977 | -0.21(-0.95%) |
Sep 17, 2021 | 21.39 | 22.08 | 21.21 | 22.04 | 1,491,279 | +0.78(+3.67%) |
Sep 16, 2021 | 21.33 | 21.58 | 21.05 | 21.26 | 694,522 | -0.31(-1.44%) |
Sep 15, 2021 | 21.28 | 21.71 | 20.91 | 21.57 | 841,879 | +0.34(+1.60%) |
Sep 14, 2021 | 22.10 | 22.18 | 21.04 | 21.23 | 931,104 | -0.98(-4.41%) |
Sep 13, 2021 | 22.00 | 22.64 | 21.90 | 22.21 | 1,097,973 | +0.27(+1.23%) |
Sep 10, 2021 | 22.25 | 22.27 | 21.59 | 21.94 | 972,045 | -0.22(-0.99%) |
Sep 09, 2021 | 22.08 | 22.57 | 21.72 | 22.16 | 781,878 | +0.07(+0.32%) |
Sep 08, 2021 | 23.16 | 23.27 | 21.92 | 22.09 | 1,424,889 | -1.00(-4.33%) |
Sep 07, 2021 | 22.61 | 23.10 | 22.50 | 23.09 | 862,709 | +0.38(+1.67%) |
Sep 03, 2021 | 23.16 | 23.67 | 22.67 | 22.71 | 1,073,978 | -0.45(-1.94%) |
Sep 02, 2021 | 23.85 | 23.96 | 23.15 | 23.16 | 2,181,842 | -0.64(-2.69%) |
Sep 01, 2021 | 24.85 | 24.92 | 23.72 | 23.80 | 928,314 | -0.97(-3.92%) |
Aug 31, 2021 | 23.78 | 25.13 | 23.78 | 24.77 | 1,413,544 | +1.05(+4.43%) |
Aug 30, 2021 | 25.00 | 25.07 | 23.68 | 23.72 | 829,386 | -0.88(-3.58%) |
Aug 27, 2021 | 24.18 | 25.17 | 24.18 | 24.60 | 919,747 | +0.18(+0.74%) |
Aug 26, 2021 | 24.59 | 24.96 | 24.05 | 24.42 | 784,185 | -0.40(-1.61%) |
Aug 25, 2021 | 24.34 | 25.10 | 24.06 | 24.82 | 1,475,155 | +0.43(+1.76%) |
Aug 24, 2021 | 23.58 | 24.44 | 23.25 | 24.39 | 1,237,400 | +1.11(+4.77%) |
Aug 23, 2021 | 22.87 | 23.46 | 22.56 | 23.28 | 1,071,234 | +0.72(+3.19%) |
Aug 20, 2021 | 22.61 | 23.07 | 22.31 | 22.56 | 1,137,656 | -0.18(-0.79%) |
Aug 19, 2021 | 23.17 | 24.05 | 22.55 | 22.74 | 1,221,120 | -0.79(-3.36%) |
Aug 18, 2021 | 23.00 | 24.87 | 22.86 | 23.53 | 2,036,451 | +0.71(+3.11%) |
Aug 17, 2021 | 24.06 | 24.21 | 22.52 | 22.82 | 2,239,516 | -1.70(-6.93%) |
Aug 16, 2021 | 24.92 | 25.19 | 23.80 | 24.52 | 1,686,484 | -0.43(-1.72%) |
Aug 13, 2021 | 25.29 | 25.40 | 24.38 | 24.95 | 1,355,618 | -0.56(-2.20%) |
Aug 12, 2021 | 26.11 | 26.30 | 24.69 | 25.51 | 3,161,215 | -0.71(-2.71%) |
Aug 11, 2021 | 27.00 | 27.02 | 25.27 | 26.22 | 2,211,886 | -0.68(-2.53%) |
Aug 10, 2021 | 28.29 | 28.29 | 26.12 | 26.90 | 2,685,275 | -1.39(-4.91%) |
Aug 09, 2021 | 29.93 | 29.93 | 27.86 | 28.29 | 2,835,458 | -2.32(-7.58%) |
Aug 06, 2021 | 40.00 | 41.66 | 30.25 | 30.61 | 6,490,171 | -5.01(-14.07%) |
Aug 05, 2021 | 35.61 | 36.01 | 35.21 | 35.62 | 1,755,431 | -0.22(-0.61%) |
Aug 04, 2021 | 36.21 | 37.20 | 35.24 | 35.84 | 768,232 | -0.88(-2.40%) |
Aug 03, 2021 | 36.17 | 36.76 | 34.94 | 36.72 | 666,434 | +0.59(+1.63%) |