Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.59 | 18.77 | 18.05 | 18.46 | 10,713,252 | -0.82(-4.25%) |
Oct 28, 2021 | 19.72 | 19.98 | 19.09 | 19.28 | 10,607,876 | -1.17(-5.72%) |
Oct 27, 2021 | 20.61 | 20.97 | 19.74 | 20.45 | 12,304,013 | +0.51(+2.56%) |
Oct 26, 2021 | 19.43 | 19.94 | 11,877,979 | -0.46(-2.25%) | ||
Oct 25, 2021 | 19.60 | 20.57 | 19.54 | 20.40 | 13,766,318 | +2.02(+10.99%) |
Oct 22, 2021 | 18.56 | 18.67 | 17.92 | 18.38 | 6,905,653 | +0.22(+1.21%) |
Oct 21, 2021 | 17.95 | 18.20 | 17.51 | 18.16 | 6,650,904 | -0.01(-0.06%) |
Oct 20, 2021 | 17.40 | 18.32 | 17.34 | 18.17 | 6,420,137 | +0.39(+2.19%) |
Oct 19, 2021 | 17.19 | 17.90 | 17.13 | 17.78 | 7,257,254 | +0.33(+1.89%) |
Oct 18, 2021 | 18.23 | 18.34 | 17.42 | 17.45 | 12,780,555 | -1.39(-7.38%) |
Oct 15, 2021 | 19.20 | 19.45 | 18.75 | 18.84 | 7,174,359 | -0.77(-3.93%) |
Oct 14, 2021 | 20.05 | 20.57 | 19.38 | 19.61 | 8,234,396 | +0.05(+0.26%) |
Oct 13, 2021 | 18.73 | 19.68 | 18.52 | 19.56 | 10,243,771 | +0.70(+3.71%) |
Oct 12, 2021 | 18.35 | 19.10 | 18.27 | 18.86 | 10,208,558 | +0.20(+1.07%) |
Oct 11, 2021 | 18.63 | 18.98 | 18.36 | 18.66 | 12,231,678 | -0.72(-3.72%) |
Oct 08, 2021 | 19.55 | 19.67 | 19.20 | 19.38 | 8,065,334 | -0.52(-2.61%) |
Oct 07, 2021 | 19.51 | 20.04 | 18.89 | 19.90 | 11,555,284 | +0.15(+0.76%) |
Oct 06, 2021 | 20.36 | 20.47 | 19.58 | 19.75 | 20,436,888 | -2.03(-9.32%) |
Oct 05, 2021 | 21.06 | 22.10 | 21.05 | 21.78 | 20,096,264 | +1.39(+6.82%) |
Oct 04, 2021 | 20.47 | 20.96 | 19.89 | 20.39 | 17,902,188 | +1.11(+5.76%) |
Oct 01, 2021 | 19.66 | 19.92 | 19.24 | 19.28 | 13,522,990 | -0.88(-4.37%) |
Sep 30, 2021 | 19.13 | 20.39 | 19.02 | 20.16 | 24,958,860 | +1.32(+7.01%) |
Sep 29, 2021 | 19.40 | 19.57 | 18.75 | 18.84 | 12,385,525 | -1.30(-6.45%) |
Sep 28, 2021 | 20.55 | 21.11 | 19.54 | 20.14 | 30,262,396 | -0.17(-0.84%) |
Sep 27, 2021 | 19.19 | 20.39 | 19.00 | 20.31 | 17,701,312 | +2.23(+12.33%) |
Sep 24, 2021 | 17.74 | 18.14 | 17.46 | 18.08 | 4,588,298 | +0.45(+2.55%) |
Sep 23, 2021 | 16.98 | 17.66 | 16.98 | 17.63 | 6,481,505 | +0.98(+5.89%) |
Sep 22, 2021 | 16.73 | 16.96 | 16.64 | 16.65 | 3,436,399 | -0.22(-1.30%) |
Sep 21, 2021 | 16.97 | 17.04 | 16.49 | 16.87 | 5,739,256 | -0.38(-2.20%) |
Sep 20, 2021 | 17.71 | 18.01 | 17.11 | 17.25 | 6,749,217 | -0.40(-2.27%) |
Sep 17, 2021 | 18.16 | 18.32 | 17.61 | 17.65 | 8,333,216 | -0.82(-4.44%) |
Sep 16, 2021 | 18.81 | 18.92 | 18.28 | 18.47 | 9,089,229 | -0.60(-3.15%) |
Sep 15, 2021 | 19.37 | 19.71 | 18.52 | 19.07 | 12,056,223 | +0.60(+3.25%) |
Sep 14, 2021 | 18.42 | 18.64 | 18.17 | 18.47 | 6,303,532 | +0.37(+2.04%) |
Sep 13, 2021 | 17.94 | 18.46 | 17.92 | 18.10 | 5,340,947 | +0.75(+4.32%) |
Sep 10, 2021 | 17.47 | 17.47 | 17.15 | 17.35 | 4,006,766 | -0.14(-0.80%) |
Sep 09, 2021 | 17.07 | 17.61 | 16.83 | 17.49 | 7,142,559 | +0.31(+1.80%) |
Sep 08, 2021 | 16.91 | 17.48 | 16.78 | 17.18 | 11,540,204 | +1.21(+7.58%) |
Sep 07, 2021 | 16.28 | 16.32 | 15.92 | 15.97 | 3,221,038 | -0.45(-2.74%) |
Sep 03, 2021 | 16.38 | 16.46 | 16.26 | 16.42 | 2,591,445 | +0.23(+1.42%) |
Sep 02, 2021 | 16.22 | 16.50 | 16.08 | 16.19 | 4,938,006 | +0.09(+0.56%) |
Sep 01, 2021 | 15.55 | 16.42 | 15.53 | 16.10 | 8,290,836 | +0.78(+5.09%) |
Aug 31, 2021 | 14.92 | 15.42 | 14.88 | 15.32 | 2,627,341 | +0.23(+1.52%) |
Aug 30, 2021 | 14.87 | 15.16 | 14.74 | 15.09 | 3,482,090 | -0.25(-1.63%) |
Aug 27, 2021 | 15.17 | 15.36 | 15.09 | 15.34 | 4,383,461 | +0.64(+4.35%) |
Aug 26, 2021 | 14.00 | 14.82 | 13.98 | 14.70 | 7,217,980 | +0.95(+6.91%) |
Aug 25, 2021 | 13.73 | 14.03 | 13.62 | 13.75 | 3,509,553 | +0.08(+0.59%) |
Aug 24, 2021 | 13.74 | 13.78 | 13.63 | 13.67 | 1,063,076 | -0.15(-1.09%) |
Aug 23, 2021 | 13.62 | 13.86 | 13.52 | 13.82 | 1,534,591 | +0.34(+2.52%) |
Aug 20, 2021 | 13.78 | 13.83 | 13.45 | 13.48 | 1,531,608 | -0.04(-0.30%) |
Aug 19, 2021 | 13.25 | 13.59 | 13.10 | 13.52 | 3,161,307 | +0.13(+0.97%) |
Aug 18, 2021 | 13.51 | 13.55 | 13.28 | 13.39 | 2,325,214 | -0.04(-0.30%) |
Aug 17, 2021 | 13.54 | 13.58 | 13.33 | 13.43 | 3,127,408 | -0.42(-3.03%) |
Aug 16, 2021 | 13.79 | 13.97 | 13.78 | 13.85 | 1,757,041 | +0.35(+2.59%) |
Aug 13, 2021 | 13.74 | 13.85 | 13.49 | 13.50 | 2,071,653 | -0.21(-1.53%) |
Aug 12, 2021 | 14.05 | 14.15 | 13.67 | 13.71 | 3,436,479 | -0.51(-3.59%) |
Aug 11, 2021 | 13.99 | 14.29 | 13.96 | 14.22 | 1,670,739 | -0.17(-1.18%) |
Aug 10, 2021 | 14.35 | 14.46 | 14.26 | 14.39 | 1,361,764 | +0.24(+1.70%) |
Aug 09, 2021 | 14.30 | 14.33 | 14.02 | 14.15 | 1,810,157 | -0.33(-2.28%) |
Aug 06, 2021 | 14.55 | 14.69 | 14.43 | 14.48 | 1,762,291 | -0.11(-0.75%) |
Aug 05, 2021 | 14.65 | 14.73 | 14.49 | 14.59 | 2,152,126 | +0.02(+0.14%) |
Aug 04, 2021 | 14.41 | 14.74 | 14.41 | 14.57 | 2,393,901 | +0.32(+2.25%) |
Aug 03, 2021 | 14.04 | 14.29 | 14.00 | 14.25 | 2,163,765 | +0.39(+2.81%) |