Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.89 | 24.36 | 23.67 | 24.24 | 10,570,299 | +0.16(+0.68%) |
Oct 28, 2021 | 23.56 | 24.20 | 23.56 | 24.07 | 9,153,478 | +0.66(+2.82%) |
Oct 27, 2021 | 24.14 | 24.17 | 23.34 | 23.41 | 14,205,648 | -0.66(-2.74%) |
Oct 26, 2021 | 24.77 | 24.07 | 11,752,864 | -0.49(-2.01%) | ||
Oct 25, 2021 | 24.46 | 25.16 | 24.46 | 24.57 | 11,539,250 | +0.22(+0.90%) |
Oct 22, 2021 | 24.16 | 24.48 | 23.83 | 24.35 | 12,749,564 | +0.29(+1.22%) |
Oct 21, 2021 | 24.40 | 24.94 | 23.79 | 24.05 | 13,676,642 | -0.07(-0.30%) |
Oct 20, 2021 | 24.27 | 24.93 | 23.99 | 24.13 | 18,497,728 | -0.16(-0.64%) |
Oct 19, 2021 | 25.44 | 25.47 | 24.17 | 24.28 | 34,646,412 | -1.58(-6.12%) |
Oct 18, 2021 | 22.08 | 26.01 | 22.05 | 25.87 | 53,710,744 | +3.85(+17.51%) |
Oct 15, 2021 | 21.50 | 22.25 | 21.35 | 22.01 | 18,595,340 | +0.85(+4.02%) |
Oct 14, 2021 | 20.76 | 21.60 | 20.55 | 21.16 | 20,231,190 | +0.59(+2.85%) |
Oct 13, 2021 | 20.92 | 20.96 | 20.34 | 20.57 | 13,608,043 | -0.28(-1.36%) |
Oct 12, 2021 | 20.45 | 20.86 | 20.18 | 20.86 | 12,585,903 | +0.52(+2.57%) |
Oct 11, 2021 | 20.88 | 21.23 | 20.25 | 20.34 | 12,905,823 | -0.51(-2.46%) |
Oct 08, 2021 | 20.64 | 20.89 | 20.46 | 20.85 | 11,582,402 | +0.22(+1.07%) |
Oct 07, 2021 | 20.90 | 21.19 | 20.45 | 20.63 | 13,623,373 | -0.03(-0.13%) |
Oct 06, 2021 | 20.20 | 21.21 | 19.47 | 20.66 | 29,530,556 | +0.24(+1.17%) |
Oct 05, 2021 | 21.05 | 21.11 | 20.24 | 20.42 | 13,728,755 | -0.54(-2.58%) |
Oct 04, 2021 | 20.90 | 21.41 | 20.84 | 20.96 | 12,560,174 | +0.00(+0.00%) |
Oct 01, 2021 | 20.74 | 21.19 | 20.34 | 20.96 | 16,648,659 | +0.27(+1.28%) |
Sep 30, 2021 | 21.97 | 21.97 | 20.45 | 20.69 | 32,304,958 | -1.92(-8.50%) |
Sep 29, 2021 | 23.07 | 23.31 | 22.59 | 22.61 | 13,434,180 | -0.38(-1.63%) |
Sep 28, 2021 | 22.76 | 23.32 | 22.50 | 22.99 | 22,027,146 | +0.72(+3.25%) |
Sep 27, 2021 | 21.89 | 23.04 | 21.88 | 22.27 | 22,358,916 | +0.57(+2.62%) |
Sep 24, 2021 | 21.14 | 22.03 | 20.91 | 21.70 | 16,580,393 | +0.49(+2.29%) |
Sep 23, 2021 | 20.93 | 21.72 | 20.87 | 21.21 | 17,025,890 | +0.49(+2.39%) |
Sep 22, 2021 | 19.95 | 21.02 | 19.92 | 20.72 | 14,597,626 | +0.94(+4.77%) |
Sep 21, 2021 | 19.78 | 20.14 | 19.54 | 19.78 | 12,948,933 | +0.03(+0.14%) |
Sep 20, 2021 | 19.46 | 20.12 | 19.27 | 19.75 | 17,893,568 | -0.33(-1.64%) |
Sep 17, 2021 | 20.14 | 20.43 | 19.84 | 20.08 | 17,353,662 | -0.17(-0.86%) |
Sep 16, 2021 | 19.49 | 20.58 | 19.49 | 20.25 | 19,230,566 | +0.74(+3.80%) |
Sep 15, 2021 | 19.04 | 19.57 | 18.96 | 19.51 | 11,532,334 | +0.36(+1.86%) |
Sep 14, 2021 | 19.18 | 19.36 | 18.66 | 19.15 | 13,917,915 | -0.02(-0.10%) |
Sep 13, 2021 | 18.92 | 19.41 | 18.61 | 19.17 | 13,895,263 | +0.41(+2.18%) |
Sep 10, 2021 | 19.88 | 20.01 | 18.74 | 18.76 | 20,331,166 | -0.91(-4.62%) |
Sep 09, 2021 | 19.39 | 19.89 | 19.10 | 19.67 | 22,751,426 | +0.37(+1.93%) |
Sep 08, 2021 | 19.82 | 19.91 | 19.13 | 19.30 | 13,633,826 | -0.64(-3.19%) |
Sep 07, 2021 | 19.95 | 20.26 | 19.69 | 19.94 | 14,958,474 | +0.19(+0.97%) |
Sep 03, 2021 | 20.46 | 20.66 | 19.64 | 19.75 | 15,693,490 | -0.85(-4.11%) |
Sep 02, 2021 | 20.42 | 20.96 | 20.37 | 20.59 | 14,976,218 | +0.10(+0.49%) |
Sep 01, 2021 | 20.44 | 20.68 | 20.16 | 20.49 | 13,236,298 | +0.14(+0.67%) |
Aug 31, 2021 | 20.55 | 21.05 | 20.04 | 20.35 | 16,295,231 | -0.06(-0.31%) |
Aug 30, 2021 | 20.94 | 21.02 | 20.41 | 20.42 | 13,844,024 | -0.48(-2.31%) |
Aug 27, 2021 | 20.46 | 21.08 | 20.40 | 20.90 | 15,628,597 | +0.41(+2.00%) |
Aug 26, 2021 | 21.20 | 21.29 | 20.39 | 20.49 | 21,556,366 | -0.95(-4.45%) |
Aug 25, 2021 | 21.08 | 21.60 | 20.30 | 21.45 | 25,211,758 | +0.10(+0.47%) |
Aug 24, 2021 | 20.58 | 21.54 | 20.45 | 21.35 | 25,433,006 | +0.91(+4.45%) |
Aug 23, 2021 | 20.79 | 20.99 | 19.99 | 20.44 | 31,166,494 | +0.08(+0.40%) |
Aug 20, 2021 | 19.72 | 20.57 | 19.10 | 20.35 | 62,949,908 | +0.71(+3.61%) |
Aug 19, 2021 | 17.49 | 20.17 | 17.08 | 19.65 | 152,557,248 | +3.22(+19.59%) |
Aug 18, 2021 | 16.49 | 17.02 | 16.12 | 16.43 | 19,354,682 | -0.18(-1.09%) |
Aug 17, 2021 | 16.75 | 17.02 | 16.22 | 16.61 | 16,297,523 | -0.58(-3.38%) |
Aug 16, 2021 | 17.18 | 17.39 | 16.80 | 17.19 | 12,539,648 | -0.01(-0.05%) |
Aug 13, 2021 | 17.45 | 17.51 | 17.02 | 17.20 | 9,008,905 | -0.35(-1.97%) |
Aug 12, 2021 | 18.45 | 18.52 | 17.20 | 17.55 | 16,121,428 | -0.46(-2.57%) |
Aug 11, 2021 | 17.49 | 18.07 | 17.37 | 18.01 | 11,330,453 | +0.43(+2.43%) |
Aug 10, 2021 | 17.09 | 17.81 | 17.00 | 17.58 | 12,675,678 | +0.45(+2.65%) |
Aug 09, 2021 | 16.85 | 17.25 | 16.49 | 17.13 | 10,334,340 | +0.25(+1.51%) |
Aug 06, 2021 | 16.27 | 16.89 | 16.21 | 16.87 | 18,814,612 | +0.99(+6.24%) |
Aug 05, 2021 | 15.32 | 15.94 | 15.30 | 15.88 | 11,582,755 | +0.67(+4.42%) |
Aug 04, 2021 | 15.58 | 15.80 | 15.14 | 15.21 | 16,500,528 | -0.51(-3.24%) |
Aug 03, 2021 | 15.65 | 15.80 | 14.91 | 15.72 | 11,502,630 | +0.19(+1.23%) |