Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.69 | 24.16 | 23.47 | 24.03 | 10,658,799 | +0.16(+0.68%) |
Oct 28, 2021 | 23.36 | 24.00 | 23.36 | 23.87 | 9,230,115 | +0.65(+2.82%) |
Oct 27, 2021 | 23.94 | 23.97 | 23.14 | 23.22 | 14,324,584 | -0.65(-2.74%) |
Oct 26, 2021 | 24.56 | 23.87 | 11,851,265 | -0.49(-2.01%) | ||
Oct 25, 2021 | 24.26 | 24.95 | 24.26 | 24.36 | 11,635,862 | +0.22(+0.90%) |
Oct 22, 2021 | 23.96 | 24.28 | 23.63 | 24.14 | 12,856,309 | +0.29(+1.22%) |
Oct 21, 2021 | 24.20 | 24.73 | 23.59 | 23.85 | 13,791,149 | -0.07(-0.30%) |
Oct 20, 2021 | 24.07 | 24.72 | 23.79 | 23.93 | 18,652,600 | -0.15(-0.64%) |
Oct 19, 2021 | 25.22 | 25.26 | 23.97 | 24.08 | 34,936,488 | -1.57(-6.12%) |
Oct 18, 2021 | 21.90 | 25.80 | 21.86 | 25.65 | 54,160,436 | +3.82(+17.51%) |
Oct 15, 2021 | 21.32 | 22.06 | 21.17 | 21.83 | 18,751,030 | +0.84(+4.02%) |
Oct 14, 2021 | 20.58 | 21.42 | 20.38 | 20.98 | 20,400,576 | +0.58(+2.85%) |
Oct 13, 2021 | 20.75 | 20.78 | 20.17 | 20.40 | 13,721,976 | -0.28(-1.36%) |
Oct 12, 2021 | 20.28 | 20.68 | 20.01 | 20.68 | 12,691,278 | +0.52(+2.57%) |
Oct 11, 2021 | 20.70 | 21.05 | 20.08 | 20.17 | 13,013,876 | -0.51(-2.46%) |
Oct 08, 2021 | 20.47 | 20.72 | 20.29 | 20.67 | 11,679,376 | +0.22(+1.07%) |
Oct 07, 2021 | 20.73 | 21.02 | 20.28 | 20.46 | 13,737,434 | -0.03(-0.13%) |
Oct 06, 2021 | 20.03 | 21.04 | 19.31 | 20.48 | 29,777,800 | +0.24(+1.17%) |
Oct 05, 2021 | 20.87 | 20.94 | 20.08 | 20.25 | 13,843,698 | -0.54(-2.58%) |
Oct 04, 2021 | 20.73 | 21.23 | 20.67 | 20.78 | 12,665,334 | +0.00(+0.00%) |
Oct 01, 2021 | 20.57 | 21.02 | 20.17 | 20.78 | 16,788,050 | +0.26(+1.28%) |
Sep 30, 2021 | 21.79 | 21.79 | 20.28 | 20.52 | 32,575,430 | -1.91(-8.50%) |
Sep 29, 2021 | 22.88 | 23.12 | 22.40 | 22.43 | 13,546,657 | -0.37(-1.63%) |
Sep 28, 2021 | 22.57 | 23.12 | 22.31 | 22.80 | 22,211,566 | +0.72(+3.25%) |
Sep 27, 2021 | 21.71 | 22.84 | 21.70 | 22.08 | 22,546,116 | +0.56(+2.62%) |
Sep 24, 2021 | 20.97 | 21.85 | 20.74 | 21.52 | 16,719,212 | +0.48(+2.29%) |
Sep 23, 2021 | 20.76 | 21.54 | 20.69 | 21.04 | 17,168,438 | +0.49(+2.39%) |
Sep 22, 2021 | 19.79 | 20.85 | 19.75 | 20.55 | 14,719,844 | +0.94(+4.77%) |
Sep 21, 2021 | 19.61 | 19.98 | 19.38 | 19.61 | 13,057,347 | +0.03(+0.14%) |
Sep 20, 2021 | 19.29 | 19.96 | 19.11 | 19.59 | 18,043,382 | -0.33(-1.64%) |
Sep 17, 2021 | 19.98 | 20.26 | 19.67 | 19.91 | 17,498,956 | -0.17(-0.86%) |
Sep 16, 2021 | 19.33 | 20.41 | 19.33 | 20.08 | 19,391,574 | +0.74(+3.80%) |
Sep 15, 2021 | 18.88 | 19.40 | 18.80 | 19.35 | 11,628,888 | +0.35(+1.86%) |
Sep 14, 2021 | 19.02 | 19.20 | 18.50 | 19.00 | 14,034,442 | -0.02(-0.10%) |
Sep 13, 2021 | 18.76 | 19.25 | 18.45 | 19.01 | 14,011,600 | +0.41(+2.18%) |
Sep 10, 2021 | 19.72 | 19.84 | 18.59 | 18.61 | 20,501,388 | -0.90(-4.62%) |
Sep 09, 2021 | 19.23 | 19.73 | 18.94 | 19.51 | 22,941,910 | +0.37(+1.93%) |
Sep 08, 2021 | 19.65 | 19.74 | 18.97 | 19.14 | 13,747,975 | -0.63(-3.19%) |
Sep 07, 2021 | 19.79 | 20.10 | 19.53 | 19.77 | 15,083,712 | +0.19(+0.97%) |
Sep 03, 2021 | 20.29 | 20.49 | 19.47 | 19.58 | 15,824,882 | -0.84(-4.11%) |
Sep 02, 2021 | 20.25 | 20.79 | 20.20 | 20.42 | 15,101,605 | +0.10(+0.49%) |
Sep 01, 2021 | 20.27 | 20.51 | 19.99 | 20.32 | 13,347,118 | +0.14(+0.67%) |
Aug 31, 2021 | 20.38 | 20.88 | 19.87 | 20.19 | 16,431,662 | -0.06(-0.31%) |
Aug 30, 2021 | 20.76 | 20.84 | 20.24 | 20.25 | 13,959,932 | -0.48(-2.31%) |
Aug 27, 2021 | 20.29 | 20.91 | 20.23 | 20.73 | 15,759,446 | +0.41(+2.00%) |
Aug 26, 2021 | 21.02 | 21.11 | 20.22 | 20.32 | 21,736,844 | -0.95(-4.45%) |
Aug 25, 2021 | 20.91 | 21.42 | 20.13 | 21.27 | 25,422,842 | +0.10(+0.47%) |
Aug 24, 2021 | 20.41 | 21.36 | 20.28 | 21.17 | 25,645,942 | +0.90(+4.45%) |
Aug 23, 2021 | 20.62 | 20.81 | 19.82 | 20.27 | 31,427,434 | +0.08(+0.40%) |
Aug 20, 2021 | 19.55 | 20.40 | 18.94 | 20.19 | 63,476,952 | +0.70(+3.61%) |
Aug 19, 2021 | 17.35 | 20.00 | 16.94 | 19.48 | 153,834,512 | +3.19(+19.59%) |
Aug 18, 2021 | 16.35 | 16.88 | 15.98 | 16.29 | 19,516,728 | -0.18(-1.09%) |
Aug 17, 2021 | 16.62 | 16.88 | 16.09 | 16.47 | 16,433,972 | -0.58(-3.38%) |
Aug 16, 2021 | 17.04 | 17.24 | 16.66 | 17.05 | 12,644,635 | -0.01(-0.05%) |
Aug 13, 2021 | 17.31 | 17.36 | 16.88 | 17.06 | 9,084,331 | -0.34(-1.97%) |
Aug 12, 2021 | 18.30 | 18.36 | 17.06 | 17.40 | 16,256,403 | -0.46(-2.57%) |
Aug 11, 2021 | 17.35 | 17.92 | 17.23 | 17.86 | 11,425,316 | +0.42(+2.43%) |
Aug 10, 2021 | 16.95 | 17.67 | 16.86 | 17.44 | 12,781,804 | +0.45(+2.65%) |
Aug 09, 2021 | 16.71 | 17.10 | 16.35 | 16.98 | 10,420,863 | +0.25(+1.51%) |
Aug 06, 2021 | 16.14 | 16.75 | 16.08 | 16.73 | 18,972,136 | +0.98(+6.24%) |
Aug 05, 2021 | 15.19 | 15.80 | 15.18 | 15.75 | 11,679,731 | +0.67(+4.42%) |
Aug 04, 2021 | 15.45 | 15.67 | 15.01 | 15.08 | 16,638,677 | -0.50(-3.24%) |
Aug 03, 2021 | 15.52 | 15.67 | 14.79 | 15.59 | 11,598,935 | +0.19(+1.23%) |