Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.45 | 14.73 | 13.97 | 14.04 | 5,413,964 | -0.34(-2.36%) |
Oct 28, 2021 | 13.85 | 14.41 | 13.55 | 14.38 | 7,034,811 | +0.71(+5.19%) |
Oct 27, 2021 | 14.11 | 14.13 | 13.38 | 13.67 | 8,412,578 | -0.46(-3.26%) |
Oct 26, 2021 | 14.45 | 14.13 | 4,087,335 | -0.33(-2.28%) | ||
Oct 25, 2021 | 14.24 | 14.80 | 14.46 | 3,388,859 | +0.15(+1.05%) | |
Oct 22, 2021 | 14.22 | 14.76 | 14.03 | 14.31 | 3,784,086 | +0.02(+0.14%) |
Oct 21, 2021 | 14.30 | 14.64 | 14.21 | 14.29 | 2,916,755 | +0.01(+0.07%) |
Oct 20, 2021 | 14.50 | 14.82 | 14.26 | 14.28 | 3,424,706 | -0.22(-1.52%) |
Oct 19, 2021 | 14.66 | 14.91 | 14.22 | 14.50 | 5,713,838 | -0.22(-1.49%) |
Oct 18, 2021 | 14.05 | 15.13 | 13.76 | 14.72 | 9,366,306 | +0.73(+5.22%) |
Oct 15, 2021 | 14.59 | 14.70 | 13.93 | 13.99 | 4,817,184 | -0.43(-2.98%) |
Oct 14, 2021 | 14.15 | 14.61 | 13.92 | 14.42 | 5,594,882 | -0.02(-0.14%) |
Oct 13, 2021 | 14.64 | 14.74 | 14.10 | 14.44 | 4,984,166 | -0.01(-0.07%) |
Oct 12, 2021 | 14.65 | 14.77 | 14.34 | 14.45 | 3,417,026 | -0.14(-0.96%) |
Oct 11, 2021 | 14.89 | 15.16 | 14.50 | 14.59 | 5,021,692 | -0.26(-1.75%) |
Oct 08, 2021 | 15.44 | 15.70 | 14.81 | 14.85 | 5,072,192 | -0.65(-4.19%) |
Oct 07, 2021 | 14.63 | 15.54 | 14.52 | 15.50 | 8,519,534 | +1.08(+7.49%) |
Oct 06, 2021 | 14.81 | 15.20 | 14.23 | 14.42 | 9,600,928 | -0.61(-4.06%) |
Oct 05, 2021 | 15.61 | 15.64 | 14.80 | 15.03 | 12,358,378 | -0.67(-4.27%) |
Oct 04, 2021 | 16.25 | 16.80 | 15.62 | 15.70 | 8,870,665 | -0.88(-5.31%) |
Oct 01, 2021 | 17.37 | 17.49 | 16.50 | 16.58 | 13,159,381 | -0.70(-4.02%) |
Sep 30, 2021 | 16.04 | 18.00 | 15.70 | 17.27 | 52,910,832 | -4.93(-22.18%) |
Sep 29, 2021 | 22.98 | 23.48 | 22.14 | 22.20 | 5,109,000 | -0.67(-2.93%) |
Sep 28, 2021 | 23.29 | 23.77 | 22.58 | 22.87 | 4,237,216 | -0.90(-3.79%) |
Sep 27, 2021 | 22.90 | 24.47 | 22.81 | 23.77 | 4,613,951 | +0.82(+3.57%) |
Sep 24, 2021 | 23.17 | 23.36 | 22.33 | 22.95 | 4,306,097 | -0.51(-2.17%) |
Sep 23, 2021 | 23.70 | 24.35 | 23.35 | 23.46 | 1,895,611 | -0.01(-0.04%) |
Sep 22, 2021 | 23.39 | 24.09 | 23.05 | 23.47 | 1,733,274 | +0.35(+1.51%) |
Sep 21, 2021 | 23.61 | 23.77 | 23.04 | 23.12 | 1,815,208 | -0.50(-2.12%) |
Sep 20, 2021 | 23.60 | 24.25 | 23.25 | 23.62 | 2,299,138 | -0.52(-2.15%) |
Sep 17, 2021 | 23.63 | 24.44 | 23.57 | 24.14 | 4,655,060 | +0.68(+2.90%) |
Sep 16, 2021 | 24.00 | 24.47 | 23.40 | 23.46 | 1,984,508 | -0.55(-2.29%) |
Sep 15, 2021 | 23.73 | 24.27 | 23.31 | 24.01 | 1,860,279 | +0.18(+0.76%) |
Sep 14, 2021 | 24.21 | 24.23 | 23.33 | 23.83 | 2,300,792 | -0.38(-1.57%) |
Sep 13, 2021 | 24.45 | 24.64 | 23.88 | 24.21 | 2,451,824 | -0.23(-0.94%) |
Sep 10, 2021 | 25.41 | 25.64 | 24.30 | 24.44 | 2,435,249 | -0.89(-3.51%) |
Sep 09, 2021 | 24.37 | 25.77 | 24.13 | 25.33 | 3,218,342 | +1.06(+4.37%) |
Sep 08, 2021 | 25.19 | 25.30 | 23.72 | 24.27 | 6,505,966 | -0.92(-3.65%) |
Sep 07, 2021 | 26.42 | 26.62 | 25.08 | 25.19 | 5,123,634 | -1.83(-6.77%) |
Sep 03, 2021 | 27.70 | 27.73 | 26.91 | 27.02 | 1,837,872 | -0.68(-2.45%) |
Sep 02, 2021 | 27.25 | 28.16 | 27.16 | 27.70 | 1,152,028 | -0.04(-0.14%) |
Sep 01, 2021 | 27.53 | 27.88 | 26.71 | 27.74 | 2,094,990 | +0.20(+0.73%) |
Aug 31, 2021 | 28.09 | 28.21 | 27.39 | 27.54 | 2,053,899 | -0.90(-3.16%) |
Aug 30, 2021 | 28.41 | 28.95 | 28.10 | 28.44 | 1,381,917 | +0.11(+0.39%) |
Aug 27, 2021 | 27.96 | 28.80 | 27.74 | 28.33 | 2,177,584 | +0.32(+1.14%) |
Aug 26, 2021 | 29.34 | 30.14 | 27.86 | 28.01 | 3,122,725 | -0.74(-2.57%) |
Aug 25, 2021 | 28.77 | 29.23 | 27.87 | 28.75 | 2,639,610 | +0.12(+0.42%) |
Aug 24, 2021 | 27.57 | 29.12 | 27.55 | 28.63 | 3,895,481 | +1.25(+4.57%) |
Aug 23, 2021 | 26.77 | 27.62 | 26.25 | 27.38 | 2,182,320 | +0.80(+3.01%) |
Aug 20, 2021 | 25.86 | 26.80 | 25.78 | 26.58 | 1,786,952 | +0.69(+2.67%) |
Aug 19, 2021 | 25.68 | 26.11 | 25.22 | 25.89 | 1,727,710 | -0.13(-0.50%) |
Aug 18, 2021 | 26.52 | 26.88 | 25.95 | 26.02 | 1,469,207 | -0.52(-1.96%) |
Aug 17, 2021 | 27.05 | 27.27 | 26.12 | 26.54 | 2,236,467 | -0.98(-3.56%) |
Aug 16, 2021 | 27.70 | 28.41 | 27.25 | 27.52 | 1,353,453 | -0.33(-1.18%) |
Aug 13, 2021 | 28.95 | 29.07 | 27.75 | 27.85 | 1,186,184 | -1.13(-3.90%) |
Aug 12, 2021 | 29.55 | 30.12 | 28.56 | 28.98 | 1,391,865 | -0.56(-1.90%) |
Aug 11, 2021 | 29.24 | 30.10 | 28.90 | 29.54 | 1,819,574 | -0.02(-0.07%) |
Aug 10, 2021 | 28.30 | 29.83 | 28.13 | 29.56 | 2,171,658 | +1.57(+5.61%) |
Aug 09, 2021 | 27.12 | 28.50 | 26.88 | 27.99 | 2,800,116 | +0.77(+2.83%) |
Aug 06, 2021 | 27.88 | 28.04 | 27.05 | 27.22 | 1,871,728 | -0.40(-1.45%) |
Aug 05, 2021 | 27.04 | 27.94 | 27.04 | 27.62 | 1,302,600 | +0.49(+1.81%) |
Aug 04, 2021 | 28.74 | 28.74 | 26.59 | 27.13 | 3,598,358 | -1.33(-4.67%) |
Aug 03, 2021 | 28.41 | 28.68 | 27.70 | 28.46 | 1,506,754 | +0.13(+0.46%) |