Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.10 | 20.11 | 19.86 | 19.88 | 6,108,069 | -0.20(-0.98%) |
Oct 28, 2021 | 19.97 | 20.12 | 19.92 | 20.08 | 5,722,020 | +0.18(+0.90%) |
Oct 27, 2021 | 20.29 | 20.43 | 19.89 | 19.90 | 8,729,544 | -0.51(-2.51%) |
Oct 26, 2021 | 20.61 | 20.41 | 7,056,822 | -0.15(-0.75%) | ||
Oct 25, 2021 | 20.65 | 20.69 | 20.48 | 20.57 | 6,466,894 | +0.03(+0.12%) |
Oct 22, 2021 | 20.51 | 20.76 | 20.45 | 20.54 | 9,066,271 | +0.22(+1.09%) |
Oct 21, 2021 | 20.51 | 20.99 | 20.14 | 20.32 | 11,579,944 | +0.05(+0.25%) |
Oct 20, 2021 | 19.70 | 20.31 | 19.66 | 20.27 | 12,405,282 | +0.44(+2.24%) |
Oct 19, 2021 | 19.78 | 19.86 | 19.61 | 19.82 | 8,123,390 | +0.14(+0.69%) |
Oct 18, 2021 | 19.65 | 19.94 | 19.65 | 19.68 | 7,951,667 | +0.02(+0.09%) |
Oct 15, 2021 | 20.06 | 20.12 | 19.57 | 19.67 | 11,019,454 | -0.16(-0.82%) |
Oct 14, 2021 | 19.64 | 19.86 | 19.44 | 19.83 | 10,478,757 | +0.45(+2.34%) |
Oct 13, 2021 | 19.39 | 19.50 | 18.93 | 19.38 | 8,955,514 | -0.15(-0.74%) |
Oct 12, 2021 | 19.45 | 19.66 | 19.35 | 19.52 | 8,123,101 | +0.00(+0.00%) |
Oct 11, 2021 | 19.78 | 19.90 | 19.50 | 19.52 | 6,648,009 | -0.10(-0.52%) |
Oct 08, 2021 | 19.34 | 19.71 | 19.30 | 19.63 | 14,639,170 | +0.23(+1.19%) |
Oct 07, 2021 | 19.49 | 19.65 | 19.23 | 19.39 | 11,807,166 | +0.06(+0.31%) |
Oct 06, 2021 | 19.22 | 19.37 | 18.91 | 19.33 | 9,091,049 | -0.06(-0.31%) |
Oct 05, 2021 | 19.33 | 19.55 | 19.12 | 19.39 | 8,220,586 | +0.25(+1.29%) |
Oct 04, 2021 | 19.11 | 19.51 | 19.04 | 19.15 | 9,634,579 | +0.06(+0.31%) |
Oct 01, 2021 | 18.63 | 19.22 | 18.61 | 19.09 | 11,044,280 | +0.62(+3.33%) |
Sep 30, 2021 | 18.88 | 18.95 | 18.48 | 18.47 | 9,025,836 | -0.32(-1.68%) |
Sep 29, 2021 | 18.64 | 18.86 | 18.51 | 18.79 | 7,037,906 | +0.21(+1.10%) |
Sep 28, 2021 | 18.78 | 18.89 | 18.54 | 18.58 | 9,775,935 | -0.06(-0.32%) |
Sep 27, 2021 | 18.34 | 18.73 | 18.28 | 18.64 | 10,224,961 | +0.58(+3.22%) |
Sep 24, 2021 | 17.95 | 18.23 | 17.92 | 18.06 | 6,749,935 | +0.15(+0.81%) |
Sep 23, 2021 | 17.58 | 18.06 | 17.51 | 17.92 | 10,261,398 | +0.56(+3.25%) |
Sep 22, 2021 | 17.30 | 17.54 | 17.24 | 17.35 | 8,380,168 | +0.32(+1.91%) |
Sep 21, 2021 | 17.27 | 17.30 | 16.92 | 17.03 | 9,738,261 | -0.11(-0.65%) |
Sep 20, 2021 | 17.22 | 17.25 | 16.81 | 17.14 | 14,112,340 | -0.60(-3.37%) |
Sep 17, 2021 | 17.87 | 18.10 | 17.67 | 17.74 | 16,433,326 | -0.11(-0.62%) |
Sep 16, 2021 | 17.88 | 18.13 | 17.81 | 17.85 | 10,990,958 | -0.09(-0.52%) |
Sep 15, 2021 | 17.70 | 18.06 | 17.68 | 17.94 | 13,118,542 | +0.34(+1.94%) |
Sep 14, 2021 | 17.74 | 17.89 | 17.48 | 17.60 | 15,569,653 | -0.10(-0.58%) |
Sep 13, 2021 | 17.20 | 17.74 | 17.10 | 17.70 | 15,575,917 | +0.73(+4.28%) |
Sep 10, 2021 | 17.17 | 17.22 | 16.95 | 16.98 | 7,761,615 | -0.09(-0.50%) |
Sep 09, 2021 | 16.83 | 17.22 | 16.75 | 17.06 | 5,703,196 | +0.20(+1.17%) |
Sep 08, 2021 | 17.04 | 17.14 | 16.83 | 16.87 | 5,952,572 | -0.26(-1.50%) |
Sep 07, 2021 | 17.18 | 17.42 | 17.11 | 17.12 | 6,970,799 | -0.01(-0.05%) |
Sep 03, 2021 | 17.20 | 18.04 | 17.00 | 17.13 | 7,081,238 | -0.06(-0.35%) |
Sep 02, 2021 | 17.08 | 17.36 | 17.02 | 17.19 | 6,620,105 | +0.09(+0.55%) |
Sep 01, 2021 | 17.38 | 17.38 | 17.02 | 17.10 | 8,129,954 | -0.26(-1.53%) |
Aug 31, 2021 | 17.27 | 17.49 | 17.19 | 17.36 | 8,175,107 | +0.13(+0.74%) |
Aug 30, 2021 | 17.70 | 17.73 | 17.22 | 17.23 | 4,995,614 | -0.46(-2.58%) |
Aug 27, 2021 | 17.37 | 17.73 | 17.34 | 17.69 | 5,536,517 | +0.32(+1.85%) |
Aug 26, 2021 | 17.73 | 17.73 | 17.29 | 17.37 | 6,086,993 | -0.29(-1.63%) |
Aug 25, 2021 | 17.36 | 17.77 | 17.27 | 17.66 | 5,872,657 | +0.37(+2.16%) |
Aug 24, 2021 | 17.14 | 17.34 | 17.09 | 17.28 | 5,435,994 | +0.21(+1.24%) |
Aug 23, 2021 | 17.01 | 17.16 | 16.96 | 17.07 | 5,228,939 | +0.21(+1.26%) |
Aug 20, 2021 | 16.67 | 16.87 | 16.59 | 16.86 | 7,186,861 | +0.14(+0.86%) |
Aug 19, 2021 | 16.75 | 16.91 | 16.57 | 16.72 | 6,806,007 | -0.24(-1.40%) |
Aug 18, 2021 | 17.01 | 17.29 | 16.93 | 16.95 | 6,917,547 | -0.16(-0.94%) |
Aug 17, 2021 | 17.18 | 17.33 | 16.86 | 17.11 | 6,626,454 | -0.26(-1.51%) |
Aug 16, 2021 | 17.32 | 17.48 | 17.12 | 17.38 | 7,122,272 | -0.14(-0.77%) |
Aug 13, 2021 | 17.74 | 17.77 | 17.43 | 17.51 | 6,803,258 | -0.13(-0.72%) |
Aug 12, 2021 | 17.65 | 17.72 | 17.46 | 17.64 | 6,263,495 | -0.04(-0.24%) |
Aug 11, 2021 | 17.46 | 17.71 | 17.26 | 17.68 | 8,057,834 | +0.25(+1.46%) |
Aug 10, 2021 | 17.08 | 17.51 | 17.00 | 17.43 | 8,758,203 | +0.32(+1.88%) |
Aug 09, 2021 | 17.10 | 17.33 | 16.93 | 17.11 | 7,238,092 | -0.11(-0.64%) |
Aug 06, 2021 | 17.11 | 17.41 | 17.07 | 17.22 | 7,266,711 | +0.36(+2.16%) |
Aug 05, 2021 | 16.74 | 16.93 | 16.73 | 16.85 | 6,553,680 | +0.23(+1.38%) |
Aug 04, 2021 | 16.66 | 17.02 | 16.59 | 16.62 | 8,871,602 | -0.32(-1.90%) |
Aug 03, 2021 | 16.67 | 17.00 | 16.34 | 16.94 | 9,037,792 | +0.40(+2.41%) |