Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.23 | 22.83 | 22.21 | 22.54 | 17,679,364 | +0.33(+1.51%) |
Oct 28, 2021 | 20.73 | 22.28 | 20.73 | 22.21 | 24,807,600 | +2.59(+13.19%) |
Oct 27, 2021 | 20.12 | 20.11 | 19.57 | 19.62 | 10,243,397 | -0.67(-3.30%) |
Oct 26, 2021 | 20.26 | 20.29 | 6,672,889 | +0.14(+0.68%) | ||
Oct 25, 2021 | 20.01 | 20.31 | 19.92 | 20.15 | 7,900,836 | +0.56(+2.84%) |
Oct 22, 2021 | 19.45 | 19.67 | 19.35 | 19.59 | 6,141,442 | +0.24(+1.24%) |
Oct 21, 2021 | 19.71 | 19.85 | 19.20 | 19.35 | 10,650,297 | -0.50(-2.50%) |
Oct 20, 2021 | 19.68 | 20.04 | 19.63 | 19.85 | 10,311,283 | +0.00(+0.00%) |
Oct 19, 2021 | 19.92 | 20.07 | 19.65 | 19.85 | 7,495,448 | -0.01(-0.04%) |
Oct 18, 2021 | 20.37 | 20.60 | 19.77 | 19.86 | 9,512,959 | -0.29(-1.45%) |
Oct 15, 2021 | 20.37 | 20.53 | 20.15 | 20.15 | 7,285,308 | -0.03(-0.17%) |
Oct 14, 2021 | 20.57 | 20.65 | 20.13 | 20.19 | 8,380,854 | +0.06(+0.30%) |
Oct 13, 2021 | 19.83 | 20.16 | 19.65 | 20.13 | 5,868,717 | +0.05(+0.26%) |
Oct 12, 2021 | 19.97 | 20.19 | 19.77 | 20.07 | 8,198,233 | +0.00(+0.00%) |
Oct 11, 2021 | 20.40 | 20.55 | 20.03 | 20.07 | 6,458,907 | +0.27(+1.39%) |
Oct 08, 2021 | 19.41 | 19.86 | 19.41 | 19.80 | 7,978,524 | +0.68(+3.54%) |
Oct 07, 2021 | 18.64 | 19.16 | 18.44 | 19.12 | 8,364,459 | +0.64(+3.48%) |
Oct 06, 2021 | 18.63 | 18.67 | 18.17 | 18.48 | 9,788,544 | -0.48(-2.53%) |
Oct 05, 2021 | 18.68 | 19.17 | 18.56 | 18.96 | 10,388,250 | +0.64(+3.51%) |
Oct 04, 2021 | 18.29 | 18.75 | 18.25 | 18.32 | 9,519,911 | +0.35(+1.96%) |
Oct 01, 2021 | 17.81 | 18.17 | 17.76 | 17.97 | 6,273,088 | +0.19(+1.06%) |
Sep 30, 2021 | 17.80 | 18.07 | 17.44 | 17.78 | 10,022,240 | +0.00(+0.00%) |
Sep 29, 2021 | 17.87 | 17.97 | 17.72 | 17.78 | 7,599,457 | -0.14(-0.77%) |
Sep 28, 2021 | 18.29 | 18.42 | 17.79 | 17.91 | 8,897,939 | -0.08(-0.43%) |
Sep 27, 2021 | 17.79 | 18.30 | 17.79 | 17.99 | 8,427,615 | +0.66(+3.81%) |
Sep 24, 2021 | 17.18 | 17.47 | 17.09 | 17.33 | 4,141,234 | +0.04(+0.25%) |
Sep 23, 2021 | 17.08 | 17.49 | 17.03 | 17.29 | 8,974,319 | +0.37(+2.18%) |
Sep 22, 2021 | 16.58 | 17.19 | 16.56 | 16.92 | 8,662,572 | +0.69(+4.22%) |
Sep 21, 2021 | 16.26 | 16.39 | 15.98 | 16.23 | 7,589,229 | +0.20(+1.23%) |
Sep 20, 2021 | 16.01 | 16.20 | 15.81 | 16.04 | 6,458,439 | -0.56(-3.36%) |
Sep 17, 2021 | 16.52 | 16.68 | 16.35 | 16.59 | 7,113,317 | -0.18(-1.07%) |
Sep 16, 2021 | 16.77 | 16.91 | 16.67 | 16.77 | 8,267,014 | -0.04(-0.26%) |
Sep 15, 2021 | 16.21 | 16.87 | 16.18 | 16.82 | 10,635,988 | +0.91(+5.71%) |
Sep 14, 2021 | 16.54 | 16.56 | 15.83 | 15.91 | 6,293,460 | -0.38(-2.32%) |
Sep 13, 2021 | 15.90 | 16.40 | 15.88 | 16.29 | 8,604,609 | +0.60(+3.83%) |
Sep 10, 2021 | 16.19 | 16.30 | 15.68 | 15.69 | 6,891,953 | -0.21(-1.29%) |
Sep 09, 2021 | 15.54 | 16.05 | 15.46 | 15.89 | 10,454,596 | +0.26(+1.65%) |
Sep 08, 2021 | 15.87 | 16.12 | 15.60 | 15.63 | 7,927,290 | -0.16(-1.03%) |
Sep 07, 2021 | 15.95 | 16.11 | 15.77 | 15.80 | 12,331,890 | -0.25(-1.55%) |
Sep 03, 2021 | 16.29 | 16.36 | 15.99 | 16.05 | 6,965,905 | -0.15(-0.95%) |
Sep 02, 2021 | 15.90 | 16.45 | 15.88 | 16.20 | 19,293,244 | +0.56(+3.56%) |
Sep 01, 2021 | 15.75 | 15.94 | 15.60 | 15.64 | 15,672,663 | -0.16(-1.02%) |
Aug 31, 2021 | 15.93 | 16.10 | 15.79 | 15.80 | 6,676,850 | -0.25(-1.53%) |
Aug 30, 2021 | 16.32 | 16.34 | 16.05 | 16.05 | 7,904,822 | -0.23(-1.41%) |
Aug 27, 2021 | 15.97 | 16.45 | 15.97 | 16.28 | 7,858,715 | +0.47(+2.95%) |
Aug 26, 2021 | 15.78 | 15.91 | 15.59 | 15.81 | 10,046,561 | -0.05(-0.32%) |
Aug 25, 2021 | 15.85 | 15.91 | 15.71 | 15.86 | 4,859,886 | +0.01(+0.05%) |
Aug 24, 2021 | 15.69 | 15.96 | 15.64 | 15.85 | 9,120,715 | +0.35(+2.24%) |
Aug 23, 2021 | 15.24 | 15.59 | 15.23 | 15.51 | 8,887,152 | +0.68(+4.57%) |
Aug 20, 2021 | 14.69 | 14.88 | 14.63 | 14.83 | 7,182,596 | -0.04(-0.29%) |
Aug 19, 2021 | 14.80 | 14.95 | 14.49 | 14.87 | 16,554,141 | -0.37(-2.45%) |
Aug 18, 2021 | 15.69 | 15.73 | 15.24 | 15.24 | 11,641,442 | -0.41(-2.60%) |
Aug 17, 2021 | 15.77 | 16.06 | 15.58 | 15.65 | 11,127,526 | -0.32(-2.02%) |
Aug 16, 2021 | 16.03 | 16.06 | 15.71 | 15.97 | 7,168,948 | -0.29(-1.77%) |
Aug 13, 2021 | 16.47 | 16.54 | 16.24 | 16.26 | 4,325,295 | -0.28(-1.69%) |
Aug 12, 2021 | 16.66 | 16.74 | 16.40 | 16.54 | 4,324,224 | -0.19(-1.16%) |
Aug 11, 2021 | 16.65 | 16.77 | 16.45 | 16.74 | 4,687,757 | +0.03(+0.15%) |
Aug 10, 2021 | 16.30 | 16.73 | 16.24 | 16.71 | 5,456,584 | +0.47(+2.87%) |
Aug 09, 2021 | 16.44 | 16.44 | 16.10 | 16.24 | 7,481,206 | -0.43(-2.59%) |
Aug 06, 2021 | 16.74 | 16.84 | 16.56 | 16.68 | 5,875,655 | +0.10(+0.61%) |
Aug 05, 2021 | 16.31 | 16.80 | 16.29 | 16.58 | 8,215,232 | +0.42(+2.62%) |
Aug 04, 2021 | 16.45 | 16.56 | 16.13 | 16.15 | 7,519,818 | -0.58(-3.45%) |
Aug 03, 2021 | 16.24 | 16.81 | 16.09 | 16.73 | 8,979,376 | +0.41(+2.49%) |