Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.81 | 21.40 | 21.35 | 4,085,818 | +2.48(+13.14%) | |
Oct 28, 2021 | 18.36 | 18.87 | 3,324,750 | +0.57(+3.11%) | ||
Oct 27, 2021 | 18.40 | 19.24 | 17.86 | 18.30 | 4,040,740 | +0.46(+2.58%) |
Oct 26, 2021 | 18.37 | 17.77 | 17.84 | 1,794,219 | -0.36(-1.98%) | |
Oct 25, 2021 | 18.02 | 18.29 | 17.70 | 18.20 | 2,367,727 | +0.28(+1.56%) |
Oct 22, 2021 | 19.00 | 17.66 | 17.92 | 2,808,814 | -1.13(-5.93%) | |
Oct 21, 2021 | 18.61 | 19.25 | 18.61 | 19.05 | 2,252,009 | +0.39(+2.09%) |
Oct 20, 2021 | 18.92 | 19.48 | 18.35 | 18.66 | 5,508,480 | -1.75(-8.57%) |
Oct 19, 2021 | 19.59 | 21.00 | 19.41 | 20.41 | 3,645,983 | +1.00(+5.15%) |
Oct 18, 2021 | 18.56 | 19.55 | 18.41 | 19.41 | 1,814,217 | +0.54(+2.86%) |
Oct 15, 2021 | 20.24 | 20.24 | 18.85 | 18.87 | 8,671,412 | -1.13(-5.65%) |
Oct 14, 2021 | 20.14 | 20.29 | 19.00 | 20.00 | 2,142,719 | +0.05(+0.25%) |
Oct 13, 2021 | 19.97 | 20.11 | 19.23 | 19.95 | 2,040,389 | +0.04(+0.20%) |
Oct 12, 2021 | 19.30 | 19.96 | 19.26 | 19.91 | 2,424,776 | +0.74(+3.86%) |
Oct 11, 2021 | 18.68 | 19.91 | 18.68 | 19.17 | 3,789,449 | +0.78(+4.24%) |
Oct 08, 2021 | 18.17 | 19.00 | 18.17 | 18.39 | 2,611,360 | +0.23(+1.27%) |
Oct 07, 2021 | 17.33 | 19.00 | 17.21 | 18.16 | 2,368,221 | +1.11(+6.51%) |
Oct 06, 2021 | 16.67 | 17.17 | 16.41 | 17.05 | 1,176,967 | +0.17(+1.01%) |
Oct 05, 2021 | 16.80 | 17.10 | 16.65 | 16.88 | 1,310,394 | +0.09(+0.54%) |
Oct 04, 2021 | 17.97 | 17.97 | 16.56 | 16.79 | 2,638,386 | -1.31(-7.24%) |
Oct 01, 2021 | 18.55 | 18.70 | 18.08 | 18.10 | 1,900,334 | -0.42(-2.27%) |
Sep 30, 2021 | 17.91 | 18.88 | 17.89 | 18.52 | 2,343,344 | +0.87(+4.93%) |
Sep 29, 2021 | 17.81 | 18.10 | 17.25 | 17.65 | 2,564,499 | +0.03(+0.17%) |
Sep 28, 2021 | 18.00 | 18.02 | 17.53 | 17.62 | 1,513,833 | -0.50(-2.76%) |
Sep 27, 2021 | 17.45 | 18.38 | 16.95 | 18.12 | 1,758,724 | +0.83(+4.80%) |
Sep 24, 2021 | 17.88 | 18.00 | 17.21 | 17.29 | 1,981,137 | -0.72(-4.00%) |
Sep 23, 2021 | 18.21 | 18.27 | 17.58 | 18.01 | 2,754,649 | -0.13(-0.72%) |
Sep 22, 2021 | 18.33 | 18.95 | 18.04 | 18.14 | 1,659,714 | +0.01(+0.06%) |
Sep 21, 2021 | 17.68 | 18.23 | 17.43 | 18.13 | 2,412,120 | +0.41(+2.31%) |
Sep 20, 2021 | 17.88 | 17.97 | 17.28 | 17.72 | 2,595,506 | -0.78(-4.22%) |
Sep 17, 2021 | 18.19 | 18.51 | 17.81 | 18.50 | 2,981,862 | +0.27(+1.48%) |
Sep 16, 2021 | 18.08 | 18.28 | 17.88 | 18.23 | 1,281,433 | +0.11(+0.61%) |
Sep 15, 2021 | 18.42 | 18.48 | 17.69 | 18.12 | 2,047,939 | -0.40(-2.16%) |
Sep 14, 2021 | 19.00 | 19.25 | 18.27 | 18.52 | 1,258,357 | -0.48(-2.53%) |
Sep 13, 2021 | 17.60 | 19.23 | 17.45 | 19.00 | 2,794,455 | +1.37(+7.77%) |
Sep 10, 2021 | 18.86 | 19.06 | 17.55 | 17.63 | 3,237,417 | -1.22(-6.47%) |
Sep 09, 2021 | 18.65 | 19.08 | 18.41 | 18.85 | 1,821,932 | +0.12(+0.64%) |
Sep 08, 2021 | 19.74 | 19.98 | 18.39 | 18.73 | 2,920,683 | -0.99(-5.02%) |
Sep 07, 2021 | 19.20 | 20.43 | 19.19 | 19.72 | 2,440,441 | +0.22(+1.13%) |
Sep 03, 2021 | 19.28 | 19.60 | 19.13 | 19.50 | 1,257,294 | +0.14(+0.72%) |
Sep 02, 2021 | 19.11 | 19.99 | 19.07 | 19.36 | 2,305,420 | +0.38(+2.00%) |
Sep 01, 2021 | 19.25 | 19.25 | 18.83 | 18.98 | 1,422,668 | -0.09(-0.47%) |
Aug 31, 2021 | 19.05 | 19.48 | 18.90 | 19.07 | 2,152,516 | +0.15(+0.79%) |
Aug 30, 2021 | 19.19 | 19.42 | 18.81 | 18.92 | 1,759,274 | -0.40(-2.07%) |
Aug 27, 2021 | 19.06 | 19.61 | 18.91 | 19.32 | 1,758,959 | +0.02(+0.10%) |
Aug 26, 2021 | 18.87 | 19.85 | 18.69 | 19.30 | 3,168,844 | +0.72(+3.88%) |
Aug 25, 2021 | 18.95 | 19.12 | 18.45 | 18.58 | 2,263,684 | -0.37(-1.95%) |
Aug 24, 2021 | 19.25 | 19.63 | 18.80 | 18.95 | 2,053,365 | -0.31(-1.61%) |
Aug 23, 2021 | 18.37 | 19.59 | 18.25 | 19.26 | 3,050,924 | +0.47(+2.50%) |
Aug 20, 2021 | 17.90 | 19.05 | 17.85 | 18.79 | 2,687,673 | +0.80(+4.45%) |
Aug 19, 2021 | 18.80 | 18.82 | 17.50 | 17.99 | 4,620,684 | -1.02(-5.37%) |
Aug 18, 2021 | 17.41 | 19.20 | 17.13 | 19.01 | 5,628,960 | +1.63(+9.38%) |
Aug 17, 2021 | 16.90 | 17.59 | 16.90 | 17.38 | 3,714,435 | +0.22(+1.28%) |
Aug 16, 2021 | 16.91 | 17.30 | 16.82 | 17.16 | 3,690,591 | -0.15(-0.87%) |
Aug 13, 2021 | 16.93 | 17.60 | 16.91 | 17.31 | 4,491,771 | +0.01(+0.06%) |
Aug 12, 2021 | 15.13 | 17.41 | 15.13 | 17.30 | 12,611,971 | +1.98(+12.92%) |
Aug 11, 2021 | 15.31 | 15.37 | 14.63 | 15.32 | 4,814,593 | +0.14(+0.92%) |
Aug 10, 2021 | 14.41 | 15.74 | 14.39 | 15.18 | 8,352,198 | +1.47(+10.72%) |
Aug 09, 2021 | 13.63 | 13.79 | 13.42 | 13.71 | 2,151,080 | +0.09(+0.66%) |
Aug 06, 2021 | 13.88 | 14.02 | 13.54 | 13.62 | 1,488,115 | -0.12(-0.87%) |
Aug 05, 2021 | 13.37 | 14.13 | 13.24 | 13.74 | 1,990,850 | +0.30(+2.23%) |
Aug 04, 2021 | 13.32 | 13.88 | 13.25 | 13.44 | 1,482,424 | -0.02(-0.15%) |
Aug 03, 2021 | 13.02 | 13.48 | 12.97 | 13.46 | 2,952,730 | +0.50(+3.86%) |