Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.90 | 22.49 | 21.88 | 22.21 | 17,945,886 | +0.33(+1.51%) |
Oct 28, 2021 | 20.43 | 21.95 | 20.42 | 21.88 | 25,181,584 | +2.55(+13.19%) |
Oct 27, 2021 | 19.82 | 19.81 | 19.28 | 19.33 | 10,397,819 | -0.66(-3.30%) |
Oct 26, 2021 | 19.96 | 19.99 | 6,773,485 | +0.14(+0.68%) | ||
Oct 25, 2021 | 19.72 | 20.00 | 19.62 | 19.85 | 8,019,944 | +0.55(+2.84%) |
Oct 22, 2021 | 19.16 | 19.38 | 19.06 | 19.30 | 6,234,027 | +0.24(+1.24%) |
Oct 21, 2021 | 19.42 | 19.56 | 18.92 | 19.07 | 10,810,854 | -0.49(-2.50%) |
Oct 20, 2021 | 19.39 | 19.75 | 19.34 | 19.56 | 10,466,729 | +0.00(+0.00%) |
Oct 19, 2021 | 19.62 | 19.77 | 19.36 | 19.56 | 7,608,444 | -0.01(-0.04%) |
Oct 18, 2021 | 20.07 | 20.29 | 19.48 | 19.57 | 9,656,370 | -0.29(-1.45%) |
Oct 15, 2021 | 20.07 | 20.22 | 19.85 | 19.85 | 7,395,136 | -0.03(-0.17%) |
Oct 14, 2021 | 20.27 | 20.34 | 19.83 | 19.89 | 8,507,198 | +0.06(+0.30%) |
Oct 13, 2021 | 19.54 | 19.87 | 19.35 | 19.83 | 5,957,190 | +0.05(+0.26%) |
Oct 12, 2021 | 19.68 | 19.89 | 19.47 | 19.78 | 8,321,825 | +0.00(+0.00%) |
Oct 11, 2021 | 20.10 | 20.25 | 19.73 | 19.78 | 6,556,277 | +0.27(+1.39%) |
Oct 08, 2021 | 19.13 | 19.56 | 19.12 | 19.51 | 8,098,803 | +0.67(+3.54%) |
Oct 07, 2021 | 18.37 | 18.87 | 18.16 | 18.84 | 8,490,556 | +0.63(+3.48%) |
Oct 06, 2021 | 18.35 | 18.39 | 17.90 | 18.21 | 9,936,109 | -0.47(-2.53%) |
Oct 05, 2021 | 18.40 | 18.89 | 18.28 | 18.68 | 10,544,856 | +0.63(+3.51%) |
Oct 04, 2021 | 18.02 | 18.47 | 17.98 | 18.05 | 9,663,427 | +0.35(+1.96%) |
Oct 01, 2021 | 17.55 | 17.90 | 17.50 | 17.70 | 6,367,657 | +0.19(+1.06%) |
Sep 30, 2021 | 17.54 | 17.80 | 17.18 | 17.51 | 10,173,328 | +0.00(+0.00%) |
Sep 29, 2021 | 17.61 | 17.70 | 17.45 | 17.51 | 7,714,021 | -0.14(-0.77%) |
Sep 28, 2021 | 18.02 | 18.15 | 17.53 | 17.65 | 9,032,079 | -0.08(-0.43%) |
Sep 27, 2021 | 17.52 | 18.03 | 17.52 | 17.72 | 8,554,665 | +0.65(+3.81%) |
Sep 24, 2021 | 16.92 | 17.21 | 16.84 | 17.07 | 4,203,664 | +0.04(+0.25%) |
Sep 23, 2021 | 16.83 | 17.23 | 16.78 | 17.03 | 9,109,610 | +0.36(+2.18%) |
Sep 22, 2021 | 16.33 | 16.93 | 16.31 | 16.67 | 8,793,163 | +0.68(+4.22%) |
Sep 21, 2021 | 16.02 | 16.15 | 15.75 | 15.99 | 7,703,639 | +0.19(+1.23%) |
Sep 20, 2021 | 15.77 | 15.96 | 15.58 | 15.80 | 6,555,803 | -0.55(-3.36%) |
Sep 17, 2021 | 16.27 | 16.43 | 16.10 | 16.35 | 7,220,552 | -0.18(-1.07%) |
Sep 16, 2021 | 16.52 | 16.66 | 16.42 | 16.53 | 8,391,643 | -0.04(-0.25%) |
Sep 15, 2021 | 15.97 | 16.62 | 15.94 | 16.57 | 10,796,329 | +0.90(+5.71%) |
Sep 14, 2021 | 16.30 | 16.31 | 15.60 | 15.67 | 6,388,336 | -0.37(-2.32%) |
Sep 13, 2021 | 15.66 | 16.16 | 15.65 | 16.04 | 8,734,326 | +0.59(+3.83%) |
Sep 10, 2021 | 15.95 | 16.06 | 15.44 | 15.45 | 6,995,852 | -0.20(-1.29%) |
Sep 09, 2021 | 15.31 | 15.82 | 15.23 | 15.66 | 10,612,203 | +0.25(+1.65%) |
Sep 08, 2021 | 15.64 | 15.88 | 15.37 | 15.40 | 8,046,796 | -0.16(-1.03%) |
Sep 07, 2021 | 15.71 | 15.87 | 15.54 | 15.56 | 12,517,798 | -0.24(-1.55%) |
Sep 03, 2021 | 16.04 | 16.12 | 15.75 | 15.81 | 7,070,918 | -0.15(-0.95%) |
Sep 02, 2021 | 15.66 | 16.20 | 15.65 | 15.96 | 19,584,096 | +0.55(+3.56%) |
Sep 01, 2021 | 15.52 | 15.70 | 15.37 | 15.41 | 15,908,932 | -0.16(-1.02%) |
Aug 31, 2021 | 15.69 | 15.86 | 15.55 | 15.57 | 6,777,505 | -0.24(-1.53%) |
Aug 30, 2021 | 16.08 | 16.10 | 15.81 | 15.81 | 8,023,989 | -0.23(-1.41%) |
Aug 27, 2021 | 15.73 | 16.20 | 15.73 | 16.04 | 7,977,187 | +0.46(+2.95%) |
Aug 26, 2021 | 15.54 | 15.68 | 15.36 | 15.58 | 10,198,015 | -0.05(-0.32%) |
Aug 25, 2021 | 15.61 | 15.67 | 15.48 | 15.63 | 4,933,150 | +0.01(+0.05%) |
Aug 24, 2021 | 15.46 | 15.72 | 15.41 | 15.62 | 9,258,212 | +0.34(+2.24%) |
Aug 23, 2021 | 15.01 | 15.36 | 15.01 | 15.28 | 9,021,128 | +0.67(+4.57%) |
Aug 20, 2021 | 14.47 | 14.66 | 14.41 | 14.61 | 7,290,875 | -0.04(-0.29%) |
Aug 19, 2021 | 14.58 | 14.73 | 14.28 | 14.65 | 16,803,698 | -0.37(-2.45%) |
Aug 18, 2021 | 15.45 | 15.49 | 15.01 | 15.02 | 11,816,939 | -0.40(-2.60%) |
Aug 17, 2021 | 15.53 | 15.82 | 15.35 | 15.42 | 11,295,276 | -0.32(-2.02%) |
Aug 16, 2021 | 15.79 | 15.82 | 15.48 | 15.74 | 7,277,022 | -0.28(-1.77%) |
Aug 13, 2021 | 16.23 | 16.30 | 16.00 | 16.02 | 4,390,500 | -0.28(-1.69%) |
Aug 12, 2021 | 16.41 | 16.49 | 16.16 | 16.30 | 4,389,412 | -0.19(-1.16%) |
Aug 11, 2021 | 16.40 | 16.52 | 16.21 | 16.49 | 4,758,426 | +0.03(+0.15%) |
Aug 10, 2021 | 16.05 | 16.48 | 16.00 | 16.46 | 5,538,843 | +0.46(+2.87%) |
Aug 09, 2021 | 16.20 | 16.20 | 15.86 | 16.00 | 7,593,987 | -0.43(-2.59%) |
Aug 06, 2021 | 16.49 | 16.59 | 16.32 | 16.43 | 5,964,232 | +0.10(+0.61%) |
Aug 05, 2021 | 16.07 | 16.55 | 16.05 | 16.33 | 8,339,079 | +0.42(+2.62%) |
Aug 04, 2021 | 16.20 | 16.31 | 15.89 | 15.91 | 7,633,181 | -0.57(-3.44%) |
Aug 03, 2021 | 16.00 | 16.56 | 15.85 | 16.48 | 9,114,742 | +0.40(+2.49%) |