Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.97 | 23.89 | 22.40 | 23.71 | 4,616,933 | +0.68(+2.95%) |
Oct 28, 2021 | 26.85 | 26.90 | 22.57 | 23.03 | 12,006,257 | -3.62(-13.58%) |
Oct 27, 2021 | 25.20 | 27.50 | 25.30 | 26.65 | 4,264,512 | +1.56(+6.22%) |
Oct 26, 2021 | 23.38 | 25.09 | 3,881,451 | +1.94(+8.38%) | ||
Oct 25, 2021 | 21.17 | 23.36 | 20.91 | 23.15 | 2,986,391 | +2.02(+9.56%) |
Oct 22, 2021 | 22.33 | 22.46 | 20.87 | 21.13 | 2,202,324 | -1.26(-5.63%) |
Oct 21, 2021 | 22.15 | 22.70 | 21.83 | 22.39 | 1,948,487 | +0.16(+0.72%) |
Oct 20, 2021 | 22.23 | 22.71 | 22.02 | 22.23 | 1,094,063 | +0.00(+0.00%) |
Oct 19, 2021 | 22.06 | 22.26 | 21.70 | 22.23 | 1,386,247 | +0.23(+1.05%) |
Oct 18, 2021 | 21.98 | 22.38 | 21.86 | 22.00 | 1,044,329 | -0.06(-0.27%) |
Oct 15, 2021 | 22.95 | 22.95 | 22.05 | 22.06 | 1,311,121 | -0.45(-2.00%) |
Oct 14, 2021 | 23.34 | 23.39 | 22.46 | 22.51 | 1,474,437 | -0.48(-2.09%) |
Oct 13, 2021 | 22.73 | 23.13 | 22.25 | 22.99 | 1,201,798 | +0.44(+1.95%) |
Oct 12, 2021 | 22.14 | 22.75 | 21.97 | 22.55 | 1,554,686 | +0.58(+2.64%) |
Oct 11, 2021 | 22.13 | 23.35 | 21.95 | 21.97 | 1,185,501 | -0.16(-0.72%) |
Oct 08, 2021 | 22.59 | 22.71 | 22.02 | 22.13 | 844,933 | -0.40(-1.78%) |
Oct 07, 2021 | 22.15 | 22.91 | 21.90 | 22.53 | 1,622,165 | +0.97(+4.50%) |
Oct 06, 2021 | 20.72 | 22.02 | 20.53 | 21.56 | 2,461,599 | +0.31(+1.46%) |
Oct 05, 2021 | 22.36 | 22.41 | 21.11 | 21.25 | 2,837,511 | -0.99(-4.45%) |
Oct 04, 2021 | 24.54 | 24.54 | 22.16 | 22.24 | 2,263,357 | -2.39(-9.70%) |
Oct 01, 2021 | 24.13 | 24.77 | 23.66 | 24.63 | 1,160,465 | +0.74(+3.10%) |
Sep 30, 2021 | 23.65 | 24.15 | 23.50 | 23.89 | 1,163,627 | +0.30(+1.27%) |
Sep 29, 2021 | 24.54 | 24.91 | 23.59 | 23.59 | 1,722,712 | -0.83(-3.40%) |
Sep 28, 2021 | 25.94 | 26.23 | 24.27 | 24.42 | 1,900,866 | -1.84(-7.01%) |
Sep 27, 2021 | 25.26 | 26.55 | 25.02 | 26.26 | 1,550,528 | +0.96(+3.79%) |
Sep 24, 2021 | 25.77 | 26.05 | 24.97 | 25.30 | 1,071,869 | -0.75(-2.88%) |
Sep 23, 2021 | 25.97 | 26.24 | 25.35 | 26.05 | 1,043,294 | +0.33(+1.28%) |
Sep 22, 2021 | 25.52 | 26.06 | 25.14 | 25.72 | 1,526,100 | +0.50(+1.98%) |
Sep 21, 2021 | 24.42 | 25.45 | 24.10 | 25.22 | 1,647,928 | +0.90(+3.70%) |
Sep 20, 2021 | 24.44 | 25.01 | 23.68 | 24.32 | 2,887,424 | -1.62(-6.25%) |
Sep 17, 2021 | 24.31 | 25.98 | 24.09 | 25.94 | 8,557,435 | +2.20(+9.27%) |
Sep 16, 2021 | 22.30 | 23.89 | 22.05 | 23.74 | 2,396,713 | +1.38(+6.17%) |
Sep 15, 2021 | 22.25 | 22.46 | 21.74 | 22.36 | 2,373,948 | +0.00(+0.00%) |
Sep 14, 2021 | 22.95 | 23.08 | 22.16 | 22.36 | 2,031,794 | -0.56(-2.44%) |
Sep 13, 2021 | 22.54 | 23.34 | 22.25 | 22.92 | 2,683,838 | +0.48(+2.14%) |
Sep 10, 2021 | 23.54 | 23.56 | 22.35 | 22.44 | 2,756,810 | -0.79(-3.40%) |
Sep 09, 2021 | 23.45 | 23.74 | 23.03 | 23.23 | 1,827,261 | -0.33(-1.40%) |
Sep 08, 2021 | 25.09 | 25.09 | 23.28 | 23.56 | 2,088,895 | -1.18(-4.77%) |
Sep 07, 2021 | 25.50 | 26.07 | 24.68 | 24.74 | 2,055,148 | -0.79(-3.09%) |
Sep 03, 2021 | 25.70 | 26.00 | 25.05 | 25.53 | 1,464,624 | -0.17(-0.66%) |
Sep 02, 2021 | 25.45 | 25.86 | 25.04 | 25.70 | 2,039,689 | +0.48(+1.90%) |
Sep 01, 2021 | 25.05 | 25.42 | 24.45 | 25.22 | 1,714,071 | +0.23(+0.92%) |
Aug 31, 2021 | 24.75 | 25.20 | 24.70 | 24.99 | 1,693,160 | +0.03(+0.12%) |
Aug 30, 2021 | 25.40 | 25.63 | 24.73 | 24.96 | 1,946,479 | -0.36(-1.42%) |
Aug 27, 2021 | 25.04 | 25.50 | 24.40 | 25.32 | 1,671,325 | +0.44(+1.77%) |
Aug 26, 2021 | 24.87 | 25.86 | 24.68 | 24.88 | 1,782,743 | +0.01(+0.04%) |
Aug 25, 2021 | 24.90 | 25.13 | 24.13 | 24.87 | 2,064,431 | +0.16(+0.65%) |
Aug 24, 2021 | 23.97 | 24.81 | 23.56 | 24.71 | 2,528,335 | +1.01(+4.26%) |
Aug 23, 2021 | 22.79 | 24.08 | 22.40 | 23.70 | 4,779,291 | +2.27(+10.59%) |
Aug 20, 2021 | 21.30 | 21.95 | 21.07 | 21.43 | 2,206,689 | +0.09(+0.42%) |
Aug 19, 2021 | 22.39 | 22.53 | 21.19 | 21.34 | 2,298,706 | -1.31(-5.78%) |
Aug 18, 2021 | 22.57 | 23.48 | 22.03 | 22.65 | 1,900,066 | -0.05(-0.22%) |
Aug 17, 2021 | 22.29 | 23.68 | 22.06 | 22.70 | 2,059,919 | +0.05(+0.22%) |
Aug 16, 2021 | 23.73 | 23.73 | 22.56 | 22.65 | 2,728,025 | -1.06(-4.47%) |
Aug 13, 2021 | 23.81 | 24.76 | 23.51 | 23.71 | 2,204,128 | -0.55(-2.27%) |
Aug 12, 2021 | 25.36 | 25.87 | 22.58 | 24.26 | 8,648,418 | -2.60(-9.68%) |
Aug 11, 2021 | 28.50 | 28.57 | 26.64 | 26.86 | 2,627,052 | -1.50(-5.29%) |
Aug 10, 2021 | 29.10 | 29.45 | 27.74 | 28.36 | 2,199,385 | +0.41(+1.47%) |
Aug 09, 2021 | 27.05 | 28.44 | 26.81 | 27.95 | 1,399,468 | +0.95(+3.52%) |
Aug 06, 2021 | 27.21 | 27.43 | 26.67 | 27.00 | 1,249,120 | +0.03(+0.11%) |
Aug 05, 2021 | 27.89 | 27.97 | 26.89 | 26.97 | 1,301,832 | -0.61(-2.21%) |
Aug 04, 2021 | 27.46 | 27.80 | 26.90 | 27.58 | 1,303,903 | -0.31(-1.11%) |
Aug 03, 2021 | 26.84 | 28.09 | 26.62 | 27.89 | 1,533,086 | +1.27(+4.77%) |