Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2021 | 17.27 | 17.27 | 17.27 | 0 | -0.61(-3.41%) | |
Oct 01, 2021 | 17.89 | 18.03 | 17.50 | 17.88 | 1,978,398 | +0.08(+0.45%) |
Sep 30, 2021 | 17.61 | 17.91 | 17.53 | 17.80 | 1,969,072 | +0.24(+1.37%) |
Sep 29, 2021 | 17.79 | 17.89 | 17.52 | 17.56 | 1,670,883 | -0.14(-0.79%) |
Sep 28, 2021 | 17.82 | 17.91 | 17.61 | 17.70 | 1,851,259 | -0.35(-1.94%) |
Sep 27, 2021 | 18.06 | 18.19 | 17.87 | 18.05 | 1,665,561 | -0.14(-0.77%) |
Sep 24, 2021 | 18.25 | 18.41 | 18.10 | 18.19 | 1,336,396 | -0.09(-0.49%) |
Sep 23, 2021 | 17.89 | 18.39 | 17.89 | 18.28 | 1,845,156 | +0.33(+1.84%) |
Sep 22, 2021 | 17.71 | 18.08 | 17.69 | 17.95 | 2,343,095 | +0.25(+1.41%) |
Sep 21, 2021 | 17.94 | 17.98 | 17.70 | 17.70 | 1,880,371 | -0.03(-0.17%) |
Sep 20, 2021 | 17.76 | 17.94 | 17.41 | 17.73 | 2,875,832 | -0.54(-2.96%) |
Sep 17, 2021 | 18.42 | 18.51 | 18.16 | 18.27 | 9,374,328 | -0.22(-1.19%) |
Sep 16, 2021 | 18.64 | 18.64 | 18.36 | 18.49 | 3,016,722 | +0.00(+0.00%) |
Sep 15, 2021 | 18.51 | 18.62 | 18.20 | 18.49 | 1,930,688 | -0.08(-0.43%) |
Sep 14, 2021 | 18.59 | 19.09 | 18.48 | 18.57 | 3,182,713 | +0.16(+0.87%) |
Sep 13, 2021 | 18.27 | 18.50 | 18.13 | 18.41 | 3,205,118 | +0.24(+1.32%) |
Sep 10, 2021 | 18.64 | 18.51 | 18.13 | 18.17 | 2,112,891 | -0.34(-1.84%) |
Sep 09, 2021 | 18.28 | 18.64 | 18.21 | 18.51 | 2,438,514 | +0.15(+0.82%) |
Sep 08, 2021 | 18.05 | 18.40 | 17.90 | 18.36 | 2,644,467 | +0.21(+1.16%) |
Sep 07, 2021 | 18.60 | 18.74 | 18.07 | 18.15 | 2,868,711 | -0.40(-2.16%) |
Sep 03, 2021 | 18.21 | 18.59 | 18.21 | 18.55 | 1,756,823 | +0.26(+1.42%) |
Sep 02, 2021 | 18.28 | 18.48 | 18.14 | 18.29 | 1,515,160 | +0.01(+0.05%) |
Sep 01, 2021 | 18.28 | 18.50 | 18.10 | 18.28 | 3,092,610 | +0.09(+0.49%) |
Aug 31, 2021 | 18.48 | 18.60 | 18.04 | 18.19 | 3,661,471 | -0.46(-2.47%) |
Aug 30, 2021 | 18.88 | 19.09 | 18.59 | 18.65 | 2,105,093 | +0.10(+0.54%) |
Aug 27, 2021 | 18.37 | 18.81 | 18.30 | 18.55 | 1,796,916 | +0.15(+0.82%) |
Aug 26, 2021 | 18.62 | 19.09 | 18.35 | 18.40 | 3,917,053 | +0.02(+0.11%) |
Aug 25, 2021 | 18.04 | 18.44 | 17.99 | 18.38 | 2,391,135 | +0.18(+0.99%) |
Aug 24, 2021 | 17.71 | 18.38 | 17.60 | 18.20 | 3,632,863 | +0.82(+4.72%) |
Aug 23, 2021 | 17.32 | 17.61 | 17.26 | 17.38 | 2,396,457 | +0.37(+2.18%) |
Aug 20, 2021 | 16.88 | 17.07 | 16.80 | 17.01 | 1,796,876 | +0.15(+0.89%) |
Aug 19, 2021 | 16.79 | 17.20 | 16.74 | 16.86 | 1,904,813 | -0.08(-0.47%) |
Aug 18, 2021 | 17.30 | 17.30 | 16.93 | 16.94 | 1,796,636 | -0.33(-1.91%) |
Aug 17, 2021 | 17.47 | 17.55 | 17.11 | 17.27 | 3,099,660 | -0.38(-2.15%) |
Aug 16, 2021 | 17.97 | 18.00 | 17.37 | 17.65 | 3,739,759 | -0.42(-2.32%) |
Aug 13, 2021 | 18.30 | 18.34 | 17.96 | 18.07 | 2,485,009 | -0.28(-1.53%) |
Aug 12, 2021 | 17.74 | 18.51 | 17.72 | 18.35 | 4,392,510 | +0.71(+4.02%) |
Aug 11, 2021 | 17.81 | 17.94 | 17.43 | 17.64 | 4,205,053 | -0.24(-1.34%) |
Aug 10, 2021 | 17.88 | 18.28 | 17.71 | 17.88 | 5,979,500 | +0.07(+0.39%) |
Aug 09, 2021 | 16.65 | 17.94 | 16.62 | 17.81 | 9,999,538 | +1.13(+6.77%) |
Aug 06, 2021 | 17.83 | 18.20 | 16.62 | 16.68 | 17,482,150 | -3.41(-16.97%) |
Aug 05, 2021 | 20.40 | 20.52 | 20.03 | 20.09 | 4,232,128 | -0.35(-1.71%) |
Aug 04, 2021 | 20.57 | 20.65 | 20.35 | 20.44 | 1,959,876 | -0.13(-0.63%) |
Aug 03, 2021 | 20.40 | 20.79 | 20.22 | 20.57 | 1,680,439 | +0.23(+1.13%) |
Aug 02, 2021 | 20.22 | 20.65 | 20.12 | 20.34 | 1,912,368 | +0.14(+0.69%) |
Jul 30, 2021 | 20.11 | 20.39 | 20.03 | 20.20 | 1,648,874 | -0.02(-0.10%) |
Jul 29, 2021 | 20.18 | 20.54 | 20.09 | 20.22 | 1,668,793 | +0.01(+0.05%) |
Jul 28, 2021 | 20.01 | 20.50 | 19.86 | 20.21 | 2,306,082 | +0.17(+0.85%) |
Jul 27, 2021 | 20.44 | 20.44 | 19.70 | 20.04 | 2,210,612 | -0.49(-2.39%) |
Jul 26, 2021 | 20.40 | 20.57 | 20.10 | 20.53 | 2,181,475 | +0.07(+0.34%) |
Jul 23, 2021 | 20.56 | 20.61 | 20.15 | 20.46 | 2,297,129 | -0.07(-0.34%) |
Jul 22, 2021 | 20.33 | 21.08 | 20.33 | 20.53 | 3,808,876 | +0.17(+0.83%) |
Jul 21, 2021 | 20.51 | 20.59 | 20.25 | 20.36 | 2,177,181 | -0.16(-0.78%) |
Jul 20, 2021 | 20.18 | 20.75 | 19.99 | 20.52 | 2,284,111 | +0.54(+2.70%) |
Jul 19, 2021 | 19.35 | 20.05 | 19.22 | 19.98 | 5,309,992 | +0.22(+1.11%) |
Jul 16, 2021 | 19.89 | 20.01 | 19.66 | 19.76 | 2,368,305 | -0.02(-0.10%) |
Jul 15, 2021 | 20.33 | 20.33 | 19.60 | 19.78 | 2,672,980 | -0.55(-2.71%) |
Jul 14, 2021 | 20.95 | 21.06 | 20.27 | 20.33 | 2,573,126 | -0.48(-2.31%) |
Jul 13, 2021 | 21.21 | 21.25 | 20.78 | 20.81 | 2,463,205 | -0.43(-2.02%) |
Jul 12, 2021 | 21.45 | 21.71 | 21.14 | 21.24 | 2,598,839 | -0.10(-0.47%) |
Jul 09, 2021 | 21.60 | 21.60 | 21.11 | 21.34 | 2,521,677 | -0.05(-0.23%) |
Jul 08, 2021 | 21.18 | 21.49 | 20.34 | 21.39 | 4,499,892 | -0.37(-1.70%) |
Jul 07, 2021 | 21.34 | 21.87 | 21.20 | 21.76 | 5,106,055 | +0.54(+2.54%) |
Jul 06, 2021 | 20.87 | 21.36 | 20.41 | 21.22 | 5,412,221 | +0.88(+4.33%) |
Jul 02, 2021 | 20.24 | 20.39 | 20.06 | 20.34 | 1,573,970 | +0.16(+0.79%) |
Jul 01, 2021 | 20.22 | 20.34 | 19.99 | 20.18 | 3,218,572 | -0.04(-0.20%) |
Jun 30, 2021 | 20.40 | 20.46 | 20.08 | 20.22 | 2,418,825 | -0.23(-1.12%) |
Jun 29, 2021 | 20.84 | 21.11 | 20.38 | 20.45 | 3,156,998 | -0.52(-2.48%) |
Jun 28, 2021 | 20.89 | 21.03 | 20.60 | 20.97 | 3,300,540 | +0.14(+0.67%) |
Jun 25, 2021 | 20.48 | 20.88 | 20.38 | 20.83 | 3,036,708 | +0.35(+1.71%) |
Jun 24, 2021 | 20.40 | 20.74 | 20.30 | 20.48 | 1,716,107 | +0.19(+0.94%) |
Jun 23, 2021 | 20.71 | 20.79 | 20.28 | 20.29 | 2,399,066 | -0.44(-2.12%) |
Jun 22, 2021 | 20.93 | 21.22 | 20.46 | 20.73 | 3,307,326 | -0.07(-0.34%) |
Jun 21, 2021 | 20.52 | 20.85 | 20.29 | 20.80 | 2,967,786 | +0.20(+0.97%) |
Jun 18, 2021 | 21.32 | 21.41 | 20.54 | 20.60 | 6,658,950 | -0.84(-3.92%) |
Jun 17, 2021 | 21.42 | 21.62 | 21.23 | 21.44 | 3,219,762 | -0.05(-0.23%) |
Jun 16, 2021 | 21.00 | 21.57 | 20.99 | 21.49 | 4,447,144 | +0.31(+1.46%) |
Jun 15, 2021 | 21.58 | 21.66 | 21.09 | 21.18 | 2,508,842 | -0.47(-2.17%) |
Jun 14, 2021 | 21.52 | 21.80 | 21.33 | 21.65 | 4,390,139 | +0.15(+0.70%) |
Jun 11, 2021 | 21.20 | 21.52 | 20.90 | 21.50 | 3,920,325 | +0.35(+1.65%) |
Jun 10, 2021 | 20.14 | 21.35 | 20.10 | 21.15 | 9,512,568 | +1.14(+5.70%) |
Jun 09, 2021 | 20.29 | 20.61 | 19.90 | 20.01 | 6,546,670 | -0.05(-0.25%) |
Jun 08, 2021 | 20.00 | 20.16 | 19.66 | 20.06 | 5,023,376 | +0.29(+1.47%) |
Jun 07, 2021 | 19.24 | 19.89 | 18.81 | 19.77 | 9,137,899 | +0.85(+4.49%) |
Jun 04, 2021 | 18.41 | 19.00 | 17.93 | 18.92 | 11,837,939 | +0.36(+1.94%) |
Jun 03, 2021 | 20.37 | 20.53 | 18.50 | 18.56 | 23,035,932 | -3.97(-17.62%) |
Jun 02, 2021 | 22.03 | 22.80 | 21.92 | 22.53 | 4,921,174 | +0.20(+0.90%) |
Jun 01, 2021 | 22.67 | 22.74 | 22.01 | 22.33 | 3,049,926 | -0.04(-0.18%) |
May 28, 2021 | 22.23 | 22.55 | 22.10 | 22.37 | 2,648,238 | +0.22(+0.99%) |
May 27, 2021 | 22.08 | 22.41 | 21.79 | 22.15 | 3,391,949 | +0.00(+0.00%) |
May 26, 2021 | 21.89 | 22.20 | 21.84 | 22.15 | 2,565,083 | +0.42(+1.93%) |
May 25, 2021 | 22.44 | 22.49 | 21.70 | 21.73 | 4,202,215 | -0.60(-2.69%) |
May 24, 2021 | 21.71 | 22.59 | 21.68 | 22.33 | 7,134,104 | +0.72(+3.33%) |
May 21, 2021 | 21.88 | 22.11 | 21.43 | 21.61 | 6,537,953 | +0.15(+0.70%) |
May 20, 2021 | 20.75 | 21.72 | 20.72 | 21.46 | 9,565,424 | +0.76(+3.67%) |
May 19, 2021 | 20.13 | 20.72 | 20.03 | 20.70 | 3,690,772 | -0.15(-0.72%) |
May 18, 2021 | 20.65 | 21.22 | 20.57 | 20.85 | 4,848,172 | +0.25(+1.21%) |
May 17, 2021 | 20.33 | 20.75 | 20.25 | 20.60 | 3,218,106 | +0.05(+0.24%) |
May 14, 2021 | 19.63 | 20.70 | 19.63 | 20.55 | 5,514,693 | +1.04(+5.33%) |
May 13, 2021 | 19.33 | 20.05 | 19.08 | 19.51 | 4,847,840 | +0.30(+1.56%) |
May 12, 2021 | 19.78 | 19.97 | 19.13 | 19.21 | 5,584,084 | -0.91(-4.52%) |
May 11, 2021 | 19.06 | 20.25 | 18.99 | 20.12 | 4,498,847 | +0.58(+2.97%) |
May 10, 2021 | 20.06 | 20.50 | 19.52 | 19.54 | 9,272,078 | +0.23(+1.19%) |
May 07, 2021 | 19.19 | 19.80 | 19.16 | 19.31 | 2,772,215 | +0.23(+1.21%) |
May 06, 2021 | 19.27 | 19.39 | 18.82 | 19.08 | 3,226,191 | -0.25(-1.29%) |
May 05, 2021 | 19.57 | 19.75 | 19.23 | 19.33 | 2,807,598 | -0.22(-1.13%) |
May 04, 2021 | 19.73 | 19.89 | 19.32 | 19.55 | 3,264,050 | -0.35(-1.76%) |
May 03, 2021 | 19.82 | 20.15 | 19.61 | 19.90 | 4,485,458 | +0.02(+0.13%) |
Apr 30, 2021 | 19.99 | 20.37 | 19.63 | 19.88 | 4,933,700 | -0.32(-1.56%) |
Apr 29, 2021 | 19.48 | 20.24 | 19.22 | 20.19 | 10,464,052 | +0.73(+3.75%) |
Apr 28, 2021 | 20.79 | 20.80 | 19.41 | 19.46 | 9,734,993 | -1.33(-6.40%) |
Apr 27, 2021 | 21.00 | 21.11 | 20.63 | 20.79 | 6,503,785 | -0.11(-0.53%) |
Apr 26, 2021 | 20.81 | 21.13 | 20.50 | 20.90 | 5,690,828 | +0.62(+3.06%) |
Apr 23, 2021 | 20.35 | 20.51 | 20.11 | 20.28 | 2,698,600 | +0.17(+0.85%) |
Apr 22, 2021 | 19.99 | 20.72 | 19.96 | 20.11 | 3,426,320 | +0.12(+0.60%) |
Apr 21, 2021 | 19.94 | 20.07 | 19.64 | 19.99 | 2,091,463 | +0.09(+0.45%) |
Apr 20, 2021 | 20.12 | 20.36 | 19.58 | 19.90 | 2,802,155 | -0.27(-1.31%) |
Apr 19, 2021 | 20.34 | 20.49 | 19.84 | 20.16 | 3,244,007 | -0.30(-1.44%) |
Apr 16, 2021 | 21.00 | 21.00 | 20.29 | 20.46 | 4,925,500 | -0.52(-2.48%) |
Apr 15, 2021 | 20.61 | 21.10 | 20.42 | 20.98 | 3,274,370 | +0.51(+2.49%) |
Apr 14, 2021 | 20.92 | 21.57 | 20.45 | 20.47 | 4,659,617 | -0.23(-1.11%) |
Apr 13, 2021 | 20.08 | 20.94 | 20.02 | 20.70 | 5,455,785 | +0.68(+3.40%) |
Apr 12, 2021 | 19.61 | 20.09 | 19.51 | 20.02 | 2,079,644 | +0.40(+2.04%) |
Apr 09, 2021 | 19.87 | 19.89 | 19.33 | 19.62 | 3,528,800 | -0.41(-2.05%) |
Apr 08, 2021 | 19.82 | 20.04 | 19.76 | 20.03 | 2,218,301 | +0.34(+1.73%) |
Apr 07, 2021 | 20.25 | 20.27 | 19.58 | 19.69 | 2,415,429 | -0.45(-2.23%) |
Apr 06, 2021 | 19.94 | 20.37 | 19.81 | 20.14 | 4,562,935 | +0.27(+1.36%) |
Apr 05, 2021 | 19.97 | 20.15 | 19.53 | 19.87 | 4,433,623 | -0.07(-0.35%) |