Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.91 | 24.89 | 23.88 | 24.78 | 7,733,127 | +0.62(+2.57%) |
Oct 28, 2021 | 22.84 | 24.36 | 22.72 | 24.16 | 10,641,794 | +1.44(+6.34%) |
Oct 27, 2021 | 23.15 | 23.52 | 22.60 | 22.72 | 5,190,244 | -0.12(-0.53%) |
Oct 26, 2021 | 23.10 | 22.84 | 9,262,901 | -0.15(-0.65%) | ||
Oct 25, 2021 | 21.62 | 23.09 | 21.52 | 22.99 | 9,721,994 | +1.64(+7.68%) |
Oct 22, 2021 | 21.89 | 21.89 | 20.95 | 21.35 | 5,824,029 | -0.67(-3.04%) |
Oct 21, 2021 | 21.00 | 22.37 | 21.00 | 22.02 | 9,161,264 | +0.84(+3.97%) |
Oct 20, 2021 | 21.18 | 21.26 | 20.74 | 21.18 | 5,918,148 | -0.01(-0.05%) |
Oct 19, 2021 | 20.40 | 21.26 | 20.26 | 21.19 | 11,527,223 | +1.28(+6.43%) |
Oct 18, 2021 | 19.68 | 19.94 | 19.48 | 19.91 | 5,015,026 | +0.20(+1.01%) |
Oct 15, 2021 | 19.66 | 20.04 | 19.42 | 19.71 | 4,576,621 | -0.21(-1.05%) |
Oct 14, 2021 | 20.16 | 20.00 | 19.71 | 19.92 | 6,728,161 | -0.08(-0.40%) |
Oct 13, 2021 | 20.03 | 20.13 | 19.52 | 20.00 | 6,363,120 | +0.01(+0.05%) |
Oct 12, 2021 | 19.20 | 20.00 | 19.15 | 19.99 | 6,036,185 | +0.92(+4.82%) |
Oct 11, 2021 | 18.43 | 19.36 | 18.43 | 19.07 | 5,486,845 | +0.67(+3.64%) |
Oct 08, 2021 | 18.71 | 19.09 | 18.38 | 18.40 | 5,892,611 | -0.26(-1.39%) |
Oct 07, 2021 | 18.03 | 18.98 | 17.79 | 18.66 | 7,873,935 | +0.74(+4.13%) |
Oct 06, 2021 | 17.87 | 18.13 | 17.60 | 17.92 | 7,271,900 | -0.07(-0.39%) |
Oct 05, 2021 | 18.09 | 18.35 | 17.77 | 17.99 | 7,885,924 | -0.02(-0.11%) |
Oct 04, 2021 | 19.16 | 19.18 | 17.92 | 18.01 | 13,193,714 | -1.30(-6.73%) |
Oct 01, 2021 | 19.91 | 20.05 | 18.77 | 19.31 | 15,686,370 | -0.68(-3.40%) |
Sep 30, 2021 | 20.39 | 20.39 | 19.56 | 19.99 | 12,820,607 | -0.44(-2.15%) |
Sep 29, 2021 | 20.91 | 21.51 | 20.35 | 20.43 | 10,601,440 | -0.40(-1.92%) |
Sep 28, 2021 | 20.36 | 21.43 | 20.15 | 20.83 | 17,688,516 | +0.36(+1.76%) |
Sep 27, 2021 | 19.93 | 20.85 | 19.88 | 20.47 | 11,241,872 | +0.56(+2.81%) |
Sep 24, 2021 | 20.17 | 20.27 | 19.81 | 19.91 | 10,711,574 | -0.60(-2.93%) |
Sep 23, 2021 | 20.57 | 20.66 | 20.29 | 20.51 | 7,020,573 | +0.19(+0.94%) |
Sep 22, 2021 | 20.17 | 20.71 | 20.14 | 20.32 | 6,149,387 | +0.01(+0.05%) |
Sep 21, 2021 | 20.30 | 20.44 | 19.89 | 20.31 | 10,078,500 | +0.06(+0.30%) |
Sep 20, 2021 | 20.31 | 20.81 | 20.01 | 20.25 | 10,732,424 | -1.06(-4.97%) |
Sep 17, 2021 | 20.97 | 21.51 | 20.60 | 21.31 | 11,677,702 | +0.61(+2.95%) |
Sep 16, 2021 | 20.58 | 20.78 | 20.11 | 20.70 | 7,860,176 | +0.09(+0.44%) |
Sep 15, 2021 | 20.76 | 20.80 | 20.27 | 20.61 | 12,431,720 | -0.53(-2.51%) |
Sep 14, 2021 | 21.07 | 21.82 | 20.91 | 21.14 | 7,436,263 | -0.08(-0.38%) |
Sep 13, 2021 | 20.84 | 21.62 | 20.30 | 21.22 | 12,194,865 | +0.54(+2.61%) |
Sep 10, 2021 | 21.84 | 21.84 | 20.64 | 20.68 | 14,028,994 | -1.19(-5.44%) |
Sep 09, 2021 | 21.30 | 22.07 | 21.28 | 21.87 | 5,737,815 | +0.20(+0.92%) |
Sep 08, 2021 | 22.32 | 22.40 | 21.36 | 21.67 | 8,654,705 | -0.91(-4.03%) |
Sep 07, 2021 | 22.30 | 22.99 | 22.09 | 22.58 | 9,981,219 | +0.57(+2.59%) |
Sep 03, 2021 | 22.68 | 22.93 | 21.76 | 22.01 | 19,224,476 | -0.96(-4.18%) |
Sep 02, 2021 | 23.79 | 23.80 | 22.18 | 22.97 | 42,520,368 | +1.74(+8.20%) |
Sep 01, 2021 | 20.97 | 21.92 | 20.94 | 21.23 | 16,514,543 | +0.08(+0.38%) |
Aug 31, 2021 | 20.99 | 21.70 | 20.89 | 21.15 | 7,554,649 | +0.26(+1.24%) |
Aug 30, 2021 | 21.42 | 21.62 | 20.73 | 20.89 | 7,801,186 | -0.35(-1.65%) |
Aug 27, 2021 | 21.74 | 21.85 | 21.19 | 21.24 | 8,197,471 | -0.12(-0.56%) |
Aug 26, 2021 | 22.01 | 22.46 | 21.31 | 21.36 | 6,083,848 | -0.88(-3.96%) |
Aug 25, 2021 | 22.70 | 22.70 | 21.83 | 22.24 | 4,891,835 | -0.30(-1.33%) |
Aug 24, 2021 | 22.33 | 22.60 | 22.01 | 22.54 | 4,396,067 | +0.57(+2.59%) |
Aug 23, 2021 | 21.42 | 22.12 | 21.34 | 21.97 | 3,973,925 | +0.71(+3.34%) |
Aug 20, 2021 | 20.82 | 21.52 | 20.80 | 21.26 | 4,375,592 | +0.47(+2.26%) |
Aug 19, 2021 | 21.50 | 21.58 | 20.74 | 20.79 | 6,440,751 | -0.96(-4.41%) |
Aug 18, 2021 | 22.12 | 22.17 | 21.39 | 21.75 | 6,208,390 | -0.11(-0.50%) |
Aug 17, 2021 | 22.37 | 22.37 | 21.30 | 21.86 | 6,640,049 | -0.69(-3.06%) |
Aug 16, 2021 | 23.69 | 23.69 | 22.47 | 22.55 | 6,295,115 | -1.44(-6.00%) |
Aug 13, 2021 | 25.08 | 25.10 | 23.81 | 23.99 | 3,962,323 | -1.19(-4.73%) |
Aug 12, 2021 | 24.74 | 25.22 | 23.89 | 25.18 | 3,736,365 | +0.12(+0.48%) |
Aug 11, 2021 | 26.60 | 26.68 | 24.33 | 25.06 | 7,851,206 | -0.96(-3.69%) |
Aug 10, 2021 | 26.21 | 26.43 | 25.38 | 26.02 | 5,695,545 | +0.28(+1.09%) |
Aug 09, 2021 | 24.04 | 26.35 | 23.82 | 25.74 | 7,795,869 | +1.93(+8.11%) |
Aug 06, 2021 | 24.74 | 25.09 | 23.62 | 23.81 | 5,368,309 | -0.86(-3.49%) |
Aug 05, 2021 | 23.57 | 24.99 | 23.19 | 24.67 | 7,952,418 | +1.45(+6.24%) |
Aug 04, 2021 | 23.40 | 23.93 | 23.03 | 23.22 | 4,288,158 | +0.10(+0.43%) |
Aug 03, 2021 | 23.50 | 23.53 | 22.73 | 23.12 | 3,548,067 | -0.24(-1.03%) |