Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.38 | 27.05 | 25.55 | 26.26 | 2,155,903 | +8.07(+44.38%) |
Oct 28, 2021 | 18.43 | 18.65 | 18.08 | 18.19 | 33,996,260 | -0.19(-1.03%) |
Oct 27, 2021 | 18.86 | 18.99 | 18.08 | 18.38 | 3,670,334 | -0.31(-1.65%) |
Oct 26, 2021 | 18.99 | 18.68 | 3,541,687 | -0.57(-2.96%) | ||
Oct 25, 2021 | 19.50 | 19.66 | 19.15 | 19.25 | 1,855,349 | -0.18(-0.93%) |
Oct 22, 2021 | 19.78 | 19.78 | 19.30 | 19.44 | 1,102,596 | -0.23(-1.15%) |
Oct 21, 2021 | 19.70 | 19.73 | 19.40 | 19.66 | 1,658,523 | -0.04(-0.22%) |
Oct 20, 2021 | 19.05 | 19.70 | 18.99 | 19.70 | 2,384,712 | +0.73(+3.83%) |
Oct 19, 2021 | 19.34 | 19.34 | 18.94 | 18.98 | 1,834,745 | -0.15(-0.76%) |
Oct 18, 2021 | 18.95 | 19.36 | 18.94 | 19.12 | 1,474,326 | +0.16(+0.86%) |
Oct 15, 2021 | 19.69 | 19.71 | 18.96 | 18.96 | 4,654,816 | -0.27(-1.39%) |
Oct 14, 2021 | 19.41 | 19.48 | 19.17 | 19.23 | 940,056 | +0.03(+0.13%) |
Oct 13, 2021 | 19.39 | 19.40 | 19.07 | 19.20 | 587,492 | -0.20(-1.05%) |
Oct 12, 2021 | 19.29 | 19.58 | 19.14 | 19.41 | 846,274 | +0.13(+0.66%) |
Oct 11, 2021 | 19.58 | 19.59 | 19.26 | 19.28 | 475,976 | -0.09(-0.48%) |
Oct 08, 2021 | 19.40 | 19.52 | 19.23 | 19.37 | 349,190 | -0.04(-0.22%) |
Oct 07, 2021 | 19.27 | 19.49 | 19.17 | 19.41 | 599,004 | +0.31(+1.65%) |
Oct 06, 2021 | 18.83 | 19.13 | 18.60 | 19.10 | 565,115 | -0.01(-0.04%) |
Oct 05, 2021 | 19.26 | 19.26 | 18.97 | 19.11 | 727,595 | +0.04(+0.22%) |
Oct 04, 2021 | 19.28 | 19.47 | 19.00 | 19.07 | 719,008 | -0.20(-1.06%) |
Oct 01, 2021 | 18.67 | 19.40 | 18.65 | 19.27 | 1,098,996 | +0.61(+3.28%) |
Sep 30, 2021 | 19.01 | 19.05 | 18.63 | 18.66 | 821,377 | -0.15(-0.81%) |
Sep 29, 2021 | 18.86 | 18.96 | 18.61 | 18.81 | 406,614 | +0.00(+0.00%) |
Sep 28, 2021 | 19.06 | 19.18 | 18.71 | 18.81 | 469,050 | -0.12(-0.63%) |
Sep 27, 2021 | 18.71 | 19.16 | 18.71 | 18.93 | 663,493 | +0.42(+2.25%) |
Sep 24, 2021 | 18.38 | 18.75 | 18.38 | 18.51 | 714,668 | +0.03(+0.18%) |
Sep 23, 2021 | 17.99 | 18.67 | 17.94 | 18.48 | 597,949 | +0.71(+3.97%) |
Sep 22, 2021 | 17.81 | 18.03 | 17.71 | 17.77 | 755,729 | +0.25(+1.45%) |
Sep 21, 2021 | 17.71 | 17.77 | 17.48 | 17.52 | 602,759 | -0.09(-0.53%) |
Sep 20, 2021 | 17.49 | 17.64 | 17.25 | 17.61 | 1,192,906 | -0.39(-2.17%) |
Sep 17, 2021 | 18.02 | 18.18 | 17.75 | 18.00 | 4,009,330 | +0.06(+0.33%) |
Sep 16, 2021 | 18.11 | 18.18 | 17.92 | 17.94 | 830,983 | -0.04(-0.24%) |
Sep 15, 2021 | 17.72 | 18.07 | 17.72 | 17.99 | 781,605 | +0.26(+1.49%) |
Sep 14, 2021 | 18.10 | 18.14 | 17.63 | 17.72 | 930,466 | -0.14(-0.76%) |
Sep 13, 2021 | 17.94 | 18.12 | 17.69 | 17.86 | 1,054,900 | -0.10(-0.56%) |
Sep 10, 2021 | 18.18 | 18.19 | 17.95 | 17.96 | 773,608 | -0.05(-0.28%) |
Sep 09, 2021 | 17.98 | 18.43 | 17.98 | 18.01 | 871,149 | -0.08(-0.46%) |
Sep 08, 2021 | 18.04 | 18.25 | 17.98 | 18.09 | 970,700 | -0.10(-0.56%) |
Sep 07, 2021 | 18.24 | 18.52 | 18.14 | 18.20 | 986,514 | +0.00(+0.00%) |
Sep 03, 2021 | 18.29 | 18.31 | 18.09 | 18.20 | 1,131,271 | -0.06(-0.32%) |
Sep 02, 2021 | 18.32 | 18.42 | 17.99 | 18.25 | 1,503,561 | -0.06(-0.32%) |
Sep 01, 2021 | 18.14 | 18.44 | 17.91 | 18.31 | 1,964,020 | +0.21(+1.16%) |
Aug 31, 2021 | 18.00 | 18.31 | 18.00 | 18.10 | 1,036,477 | +0.41(+2.33%) |
Aug 30, 2021 | 18.09 | 18.09 | 17.61 | 17.69 | 758,731 | -0.37(-2.05%) |
Aug 27, 2021 | 17.39 | 18.08 | 17.39 | 18.06 | 1,083,950 | +0.68(+3.92%) |
Aug 26, 2021 | 17.45 | 17.60 | 17.33 | 17.38 | 999,872 | +0.01(+0.05%) |
Aug 25, 2021 | 17.38 | 17.67 | 17.30 | 17.37 | 1,097,664 | +0.09(+0.54%) |
Aug 24, 2021 | 17.32 | 17.50 | 17.28 | 17.28 | 884,274 | +0.00(+0.00%) |
Aug 23, 2021 | 17.33 | 17.50 | 17.27 | 17.28 | 750,170 | +0.06(+0.34%) |
Aug 20, 2021 | 16.85 | 17.26 | 16.85 | 17.22 | 904,604 | +0.33(+1.94%) |
Aug 19, 2021 | 16.75 | 17.09 | 16.63 | 16.89 | 1,240,482 | -0.17(-0.99%) |
Aug 18, 2021 | 16.71 | 17.35 | 16.60 | 17.06 | 1,109,160 | +0.36(+2.17%) |
Aug 17, 2021 | 16.83 | 17.03 | 16.61 | 16.70 | 1,434,400 | -0.36(-2.12%) |
Aug 16, 2021 | 17.01 | 17.31 | 16.87 | 17.06 | 1,192,336 | -0.17(-0.98%) |
Aug 13, 2021 | 17.17 | 17.30 | 17.03 | 17.23 | 540,053 | +0.05(+0.29%) |
Aug 12, 2021 | 17.48 | 17.48 | 17.18 | 17.18 | 694,003 | -0.27(-1.54%) |
Aug 11, 2021 | 17.11 | 17.45 | 16.91 | 17.45 | 717,845 | +0.37(+2.17%) |
Aug 10, 2021 | 16.63 | 17.16 | 16.63 | 17.08 | 835,784 | +0.35(+2.11%) |
Aug 09, 2021 | 16.60 | 17.07 | 16.45 | 16.72 | 605,654 | -0.04(-0.25%) |
Aug 06, 2021 | 16.45 | 16.91 | 16.43 | 16.77 | 582,002 | +0.61(+3.75%) |
Aug 05, 2021 | 15.76 | 16.17 | 15.76 | 16.16 | 762,488 | +0.40(+2.56%) |
Aug 04, 2021 | 15.80 | 16.13 | 15.75 | 15.76 | 820,869 | -0.35(-2.19%) |
Aug 03, 2021 | 16.00 | 16.18 | 15.69 | 16.11 | 869,975 | +0.13(+0.79%) |