Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.00 | 24.38 | 23.66 | 24.12 | 1,579,380 | -0.33(-1.34%) |
Oct 28, 2021 | 24.05 | 24.45 | 23.65 | 24.45 | 1,829,584 | +0.36(+1.48%) |
Oct 27, 2021 | 24.64 | 25.05 | 24.09 | 24.09 | 2,636,228 | -1.18(-4.69%) |
Oct 26, 2021 | 25.07 | 25.28 | 1,346,000 | +0.42(+1.69%) | ||
Oct 25, 2021 | 25.18 | 25.39 | 24.82 | 24.86 | 1,868,568 | -0.06(-0.24%) |
Oct 22, 2021 | 24.74 | 24.92 | 24.30 | 24.92 | 1,823,348 | +0.34(+1.38%) |
Oct 21, 2021 | 24.80 | 25.00 | 23.79 | 24.58 | 3,650,028 | -0.72(-2.84%) |
Oct 20, 2021 | 24.39 | 25.36 | 24.25 | 25.30 | 2,738,620 | +0.60(+2.42%) |
Oct 19, 2021 | 24.34 | 25.08 | 24.16 | 24.70 | 1,779,404 | +0.30(+1.24%) |
Oct 18, 2021 | 25.01 | 25.16 | 24.22 | 24.39 | 2,308,744 | -0.18(-0.74%) |
Oct 15, 2021 | 24.73 | 24.86 | 24.39 | 24.58 | 1,515,016 | +0.18(+0.74%) |
Oct 14, 2021 | 24.32 | 24.45 | 23.91 | 24.40 | 1,868,456 | +0.44(+1.82%) |
Oct 13, 2021 | 23.48 | 24.13 | 23.26 | 23.96 | 2,682,148 | +0.10(+0.43%) |
Oct 12, 2021 | 23.98 | 24.27 | 23.58 | 23.86 | 1,528,276 | +0.00(+0.02%) |
Oct 11, 2021 | 24.01 | 24.23 | 23.82 | 23.86 | 1,894,248 | +0.62(+2.65%) |
Oct 08, 2021 | 23.55 | 23.77 | 22.97 | 23.24 | 2,179,460 | -0.00(-0.01%) |
Oct 07, 2021 | 22.20 | 23.25 | 21.99 | 23.24 | 2,476,272 | +0.95(+4.24%) |
Oct 06, 2021 | 22.79 | 22.79 | 22.18 | 22.30 | 3,144,264 | -1.20(-5.12%) |
Oct 05, 2021 | 23.20 | 23.54 | 23.08 | 23.50 | 2,489,716 | +0.89(+3.95%) |
Oct 04, 2021 | 22.31 | 23.06 | 22.31 | 22.61 | 2,788,652 | +0.96(+4.42%) |
Oct 01, 2021 | 21.16 | 21.78 | 20.98 | 21.65 | 2,237,912 | +0.59(+2.83%) |
Sep 30, 2021 | 20.48 | 21.66 | 20.19 | 21.05 | 5,586,612 | +0.14(+0.66%) |
Sep 29, 2021 | 21.06 | 21.50 | 20.82 | 20.92 | 1,490,204 | -0.02(-0.12%) |
Sep 28, 2021 | 21.77 | 21.81 | 20.81 | 20.94 | 3,582,628 | -0.37(-1.71%) |
Sep 27, 2021 | 21.22 | 21.44 | 21.12 | 21.31 | 3,557,728 | +0.87(+4.26%) |
Sep 24, 2021 | 20.07 | 20.56 | 20.07 | 20.44 | 2,966,512 | +0.30(+1.49%) |
Sep 23, 2021 | 19.68 | 20.21 | 19.67 | 20.14 | 3,146,716 | +0.64(+3.31%) |
Sep 22, 2021 | 19.35 | 19.66 | 19.22 | 19.49 | 1,730,772 | +0.62(+3.30%) |
Sep 21, 2021 | 18.93 | 18.96 | 18.30 | 18.87 | 1,732,120 | +0.01(+0.03%) |
Sep 20, 2021 | 18.85 | 19.02 | 18.33 | 18.86 | 2,749,108 | -0.54(-2.76%) |
Sep 17, 2021 | 19.39 | 19.53 | 19.11 | 19.40 | 2,011,812 | -0.31(-1.56%) |
Sep 16, 2021 | 19.61 | 19.82 | 19.23 | 19.71 | 2,090,980 | +0.02(+0.09%) |
Sep 15, 2021 | 19.62 | 20.04 | 19.61 | 19.69 | 5,328,220 | +0.85(+4.50%) |
Sep 14, 2021 | 19.20 | 19.22 | 18.69 | 18.84 | 1,871,268 | -0.17(-0.88%) |
Sep 13, 2021 | 18.97 | 19.17 | 18.79 | 19.01 | 2,624,120 | +0.45(+2.44%) |
Sep 10, 2021 | 18.67 | 18.70 | 18.46 | 18.56 | 2,523,420 | +0.77(+4.33%) |
Sep 09, 2021 | 17.82 | 18.54 | 17.57 | 17.79 | 3,877,104 | -0.58(-3.17%) |
Sep 08, 2021 | 18.59 | 18.61 | 18.21 | 18.37 | 2,037,824 | +0.33(+1.84%) |
Sep 07, 2021 | 18.00 | 18.30 | 17.86 | 18.04 | 2,161,616 | -0.47(-2.55%) |
Sep 03, 2021 | 18.68 | 18.88 | 18.43 | 18.51 | 2,099,576 | -0.17(-0.90%) |
Sep 02, 2021 | 18.73 | 19.09 | 18.66 | 18.68 | 4,564,252 | +0.75(+4.20%) |
Sep 01, 2021 | 17.50 | 18.14 | 17.38 | 17.93 | 3,655,180 | -0.07(-0.42%) |
Aug 31, 2021 | 18.09 | 18.32 | 17.94 | 18.00 | 1,881,288 | -0.24(-1.30%) |
Aug 30, 2021 | 18.07 | 18.39 | 17.85 | 18.24 | 2,837,940 | +0.16(+0.91%) |
Aug 27, 2021 | 17.96 | 18.15 | 17.90 | 18.07 | 2,971,000 | +0.50(+2.82%) |
Aug 26, 2021 | 17.40 | 17.80 | 17.19 | 17.58 | 3,266,796 | -0.24(-1.33%) |
Aug 25, 2021 | 17.48 | 17.95 | 17.30 | 17.82 | 3,056,360 | +0.30(+1.71%) |
Aug 24, 2021 | 16.99 | 17.57 | 16.97 | 17.52 | 4,195,852 | +1.11(+6.78%) |
Aug 23, 2021 | 16.09 | 16.63 | 16.07 | 16.40 | 5,559,356 | +1.63(+11.03%) |
Aug 20, 2021 | 15.10 | 15.39 | 14.77 | 14.77 | 5,473,380 | -0.94(-5.97%) |
Aug 19, 2021 | 15.38 | 15.79 | 15.03 | 15.71 | 7,106,432 | -0.43(-2.66%) |
Aug 18, 2021 | 17.12 | 17.19 | 16.10 | 16.14 | 4,502,584 | -0.88(-5.14%) |
Aug 17, 2021 | 17.07 | 17.45 | 16.85 | 17.02 | 2,164,128 | -0.35(-2.00%) |
Aug 16, 2021 | 16.86 | 17.52 | 16.54 | 17.36 | 3,241,296 | -0.28(-1.59%) |
Aug 13, 2021 | 18.14 | 18.22 | 17.55 | 17.64 | 2,074,300 | -0.49(-2.70%) |
Aug 12, 2021 | 18.17 | 18.29 | 17.84 | 18.13 | 2,086,972 | -0.16(-0.85%) |
Aug 11, 2021 | 17.47 | 18.30 | 17.26 | 18.29 | 3,107,980 | +0.47(+2.65%) |
Aug 10, 2021 | 17.30 | 18.02 | 17.27 | 17.82 | 3,006,108 | +0.76(+4.47%) |
Aug 09, 2021 | 16.95 | 17.10 | 16.52 | 17.05 | 4,763,548 | -0.71(-3.97%) |
Aug 06, 2021 | 18.38 | 18.45 | 17.59 | 17.76 | 3,601,768 | -0.34(-1.91%) |
Aug 05, 2021 | 17.57 | 18.13 | 17.55 | 18.10 | 2,491,300 | +0.67(+3.84%) |
Aug 04, 2021 | 17.71 | 18.12 | 17.42 | 17.43 | 5,986,108 | -1.18(-6.34%) |
Aug 03, 2021 | 18.06 | 18.68 | 17.89 | 18.61 | 3,470,408 | -0.22(-1.18%) |