Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.91 | 19.93 | 18.94 | 19.01 | 11,217,214 | -0.72(-3.63%) |
Oct 28, 2021 | 20.63 | 21.17 | 19.59 | 19.72 | 10,687,456 | -1.37(-6.47%) |
Oct 27, 2021 | 21.34 | 21.69 | 20.89 | 21.09 | 6,823,050 | -0.42(-1.95%) |
Oct 26, 2021 | 21.29 | 21.51 | 7,065,795 | +0.02(+0.09%) | ||
Oct 25, 2021 | 20.90 | 21.61 | 20.81 | 21.49 | 7,168,989 | +1.06(+5.19%) |
Oct 22, 2021 | 20.06 | 20.48 | 19.94 | 20.43 | 5,195,697 | +0.65(+3.28%) |
Oct 21, 2021 | 20.24 | 20.41 | 19.44 | 19.78 | 7,467,240 | -0.62(-3.04%) |
Oct 20, 2021 | 19.15 | 20.49 | 19.01 | 20.40 | 9,016,528 | +1.07(+5.53%) |
Oct 19, 2021 | 19.00 | 19.49 | 18.68 | 19.33 | 7,442,668 | +0.18(+0.95%) |
Oct 18, 2021 | 19.05 | 19.94 | 18.93 | 19.15 | 8,441,826 | +0.24(+1.26%) |
Oct 15, 2021 | 19.67 | 19.81 | 18.90 | 18.91 | 9,052,865 | -0.59(-3.03%) |
Oct 14, 2021 | 19.39 | 19.94 | 19.24 | 19.50 | 5,458,120 | +0.55(+2.92%) |
Oct 13, 2021 | 18.71 | 19.32 | 18.65 | 18.95 | 6,378,501 | +0.02(+0.10%) |
Oct 12, 2021 | 18.83 | 19.12 | 18.48 | 18.93 | 9,462,530 | -0.07(-0.35%) |
Oct 11, 2021 | 20.17 | 20.30 | 18.97 | 19.00 | 8,252,244 | -0.94(-4.69%) |
Oct 08, 2021 | 20.46 | 20.78 | 19.86 | 19.93 | 6,967,634 | -0.40(-1.97%) |
Oct 07, 2021 | 20.12 | 20.65 | 19.93 | 20.33 | 6,892,529 | +0.30(+1.48%) |
Oct 06, 2021 | 20.29 | 20.51 | 19.46 | 20.04 | 14,860,363 | -0.60(-2.91%) |
Oct 05, 2021 | 21.02 | 21.41 | 19.68 | 20.64 | 21,397,306 | +0.13(+0.65%) |
Oct 04, 2021 | 19.96 | 20.64 | 19.86 | 20.51 | 17,827,208 | +0.82(+4.17%) |
Oct 01, 2021 | 19.55 | 20.19 | 19.34 | 19.68 | 21,719,638 | +0.15(+0.78%) |
Sep 30, 2021 | 19.84 | 20.05 | 19.29 | 19.53 | 27,570,872 | -0.27(-1.35%) |
Sep 29, 2021 | 19.86 | 20.28 | 19.49 | 19.80 | 37,136,468 | -1.28(-6.07%) |
Sep 28, 2021 | 21.85 | 21.86 | 20.90 | 21.08 | 8,629,731 | -0.25(-1.16%) |
Sep 27, 2021 | 19.90 | 21.38 | 19.77 | 21.33 | 18,127,424 | +2.24(+11.76%) |
Sep 24, 2021 | 18.53 | 19.50 | 18.42 | 19.08 | 7,516,173 | +0.50(+2.67%) |
Sep 23, 2021 | 18.21 | 18.74 | 18.01 | 18.59 | 7,107,034 | +0.53(+2.96%) |
Sep 22, 2021 | 17.89 | 18.36 | 17.80 | 18.05 | 7,085,335 | +0.50(+2.83%) |
Sep 21, 2021 | 18.06 | 18.13 | 17.21 | 17.56 | 7,249,093 | -0.35(-1.97%) |
Sep 20, 2021 | 17.67 | 18.24 | 17.57 | 17.91 | 9,085,034 | -0.07(-0.37%) |
Sep 17, 2021 | 18.36 | 18.54 | 17.91 | 17.98 | 15,079,640 | -0.51(-2.74%) |
Sep 16, 2021 | 19.28 | 19.36 | 18.48 | 18.48 | 8,752,506 | -1.16(-5.93%) |
Sep 15, 2021 | 18.94 | 19.89 | 18.84 | 19.65 | 10,840,511 | +1.00(+5.38%) |
Sep 14, 2021 | 19.27 | 19.33 | 18.48 | 18.64 | 9,624,159 | -0.42(-2.20%) |
Sep 13, 2021 | 18.95 | 19.61 | 18.87 | 19.06 | 14,973,700 | +0.54(+2.94%) |
Sep 10, 2021 | 19.27 | 19.55 | 18.45 | 18.52 | 10,677,219 | -0.45(-2.37%) |
Sep 09, 2021 | 19.01 | 19.43 | 18.70 | 18.97 | 10,070,439 | -0.57(-2.93%) |
Sep 08, 2021 | 19.81 | 20.34 | 19.27 | 19.54 | 10,876,531 | +0.14(+0.74%) |
Sep 07, 2021 | 19.68 | 19.93 | 19.05 | 19.40 | 8,247,237 | -0.20(-1.02%) |
Sep 03, 2021 | 18.87 | 19.81 | 18.75 | 19.60 | 7,580,547 | +0.67(+3.53%) |
Sep 02, 2021 | 18.03 | 19.05 | 18.03 | 18.93 | 7,439,738 | +1.03(+5.76%) |
Sep 01, 2021 | 17.54 | 18.10 | 17.41 | 17.90 | 4,378,619 | +0.40(+2.29%) |
Aug 31, 2021 | 17.15 | 17.86 | 17.04 | 17.50 | 6,444,598 | +0.21(+1.21%) |
Aug 30, 2021 | 17.78 | 17.78 | 17.20 | 17.29 | 4,796,540 | -0.49(-2.74%) |
Aug 27, 2021 | 16.89 | 18.07 | 16.89 | 17.78 | 7,734,172 | +1.21(+7.32%) |
Aug 26, 2021 | 16.63 | 17.26 | 16.51 | 16.56 | 9,055,508 | -0.11(-0.63%) |
Aug 25, 2021 | 15.77 | 16.70 | 15.61 | 16.67 | 5,449,881 | +0.83(+5.24%) |
Aug 24, 2021 | 15.99 | 16.11 | 15.67 | 15.84 | 5,908,999 | +0.03(+0.18%) |
Aug 23, 2021 | 15.81 | 16.11 | 15.55 | 15.81 | 7,742,011 | +0.35(+2.29%) |
Aug 20, 2021 | 15.41 | 15.85 | 15.29 | 15.46 | 4,700,223 | -0.06(-0.37%) |
Aug 19, 2021 | 15.45 | 15.62 | 15.00 | 15.51 | 8,096,771 | -0.16(-1.04%) |
Aug 18, 2021 | 16.25 | 16.40 | 15.64 | 15.68 | 7,406,118 | -0.58(-3.58%) |
Aug 17, 2021 | 16.35 | 16.75 | 15.98 | 16.26 | 7,055,413 | -0.32(-1.90%) |
Aug 16, 2021 | 16.87 | 17.02 | 16.48 | 16.57 | 5,827,564 | -0.55(-3.23%) |
Aug 13, 2021 | 17.91 | 17.99 | 17.09 | 17.13 | 3,219,688 | -0.76(-4.27%) |
Aug 12, 2021 | 18.14 | 18.32 | 17.54 | 17.89 | 4,468,476 | -0.41(-2.24%) |
Aug 11, 2021 | 18.16 | 18.38 | 17.87 | 18.30 | 4,295,073 | -0.19(-1.03%) |
Aug 10, 2021 | 18.35 | 18.59 | 18.17 | 18.49 | 4,176,266 | +0.22(+1.20%) |
Aug 09, 2021 | 17.43 | 18.30 | 17.31 | 18.27 | 8,770,184 | +0.56(+3.18%) |
Aug 06, 2021 | 17.46 | 17.75 | 17.10 | 17.71 | 6,854,249 | +0.42(+2.43%) |
Aug 05, 2021 | 17.33 | 17.78 | 17.18 | 17.29 | 5,872,632 | -0.09(-0.49%) |
Aug 04, 2021 | 17.07 | 17.53 | 16.79 | 17.37 | 6,897,764 | +0.30(+1.73%) |
Aug 03, 2021 | 16.77 | 17.39 | 16.54 | 17.08 | 5,900,526 | +0.35(+2.11%) |