Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.02 | 18.12 | 17.60 | 17.95 | 1,586,118 | -0.03(-0.16%) |
Oct 28, 2021 | 17.76 | 18.29 | 17.62 | 17.98 | 3,609,568 | +0.30(+1.69%) |
Oct 27, 2021 | 18.75 | 18.76 | 17.55 | 17.68 | 1,745,301 | -1.07(-5.69%) |
Oct 26, 2021 | 18.64 | 18.74 | 1,582,198 | +0.09(+0.50%) | ||
Oct 25, 2021 | 18.89 | 18.97 | 18.56 | 18.65 | 1,167,911 | -0.18(-0.94%) |
Oct 22, 2021 | 18.61 | 18.92 | 18.48 | 18.83 | 1,165,008 | +0.05(+0.25%) |
Oct 21, 2021 | 18.58 | 19.71 | 18.55 | 18.78 | 2,273,340 | +0.06(+0.30%) |
Oct 20, 2021 | 20.04 | 20.06 | 18.43 | 18.72 | 4,858,635 | -3.04(-13.97%) |
Oct 19, 2021 | 21.72 | 22.02 | 21.52 | 21.76 | 778,589 | +0.22(+1.04%) |
Oct 18, 2021 | 21.15 | 21.74 | 20.87 | 21.54 | 814,909 | +0.29(+1.36%) |
Oct 15, 2021 | 22.03 | 22.03 | 21.18 | 21.25 | 943,043 | -0.50(-2.32%) |
Oct 14, 2021 | 21.92 | 22.09 | 21.71 | 21.75 | 501,521 | -0.10(-0.47%) |
Oct 13, 2021 | 22.00 | 22.11 | 21.55 | 21.86 | 647,035 | -0.12(-0.55%) |
Oct 12, 2021 | 22.61 | 22.69 | 21.66 | 21.98 | 1,325,579 | -0.66(-2.93%) |
Oct 11, 2021 | 23.24 | 23.49 | 22.60 | 22.64 | 475,001 | -0.60(-2.58%) |
Oct 08, 2021 | 23.46 | 23.62 | 23.12 | 23.24 | 566,437 | -0.19(-0.80%) |
Oct 07, 2021 | 23.27 | 23.69 | 23.14 | 23.43 | 845,503 | +0.24(+1.05%) |
Oct 06, 2021 | 23.29 | 23.47 | 22.69 | 23.18 | 606,518 | -0.26(-1.12%) |
Oct 05, 2021 | 23.54 | 23.81 | 23.42 | 23.45 | 743,882 | -0.13(-0.56%) |
Oct 04, 2021 | 23.75 | 24.01 | 23.42 | 23.58 | 834,148 | -0.22(-0.90%) |
Oct 01, 2021 | 23.41 | 23.95 | 23.18 | 23.79 | 750,635 | +0.42(+1.80%) |
Sep 30, 2021 | 23.89 | 23.89 | 23.16 | 23.37 | 692,418 | -0.48(-2.00%) |
Sep 29, 2021 | 23.65 | 23.87 | 23.46 | 23.85 | 712,963 | +0.15(+0.63%) |
Sep 28, 2021 | 23.48 | 23.84 | 23.22 | 23.70 | 1,800,114 | +0.20(+0.84%) |
Sep 27, 2021 | 23.14 | 23.72 | 23.14 | 23.50 | 662,111 | +0.33(+1.41%) |
Sep 24, 2021 | 23.34 | 23.62 | 23.08 | 23.18 | 765,217 | -0.13(-0.56%) |
Sep 23, 2021 | 23.11 | 23.60 | 23.01 | 23.31 | 813,419 | +0.27(+1.18%) |
Sep 22, 2021 | 25.35 | 25.35 | 22.81 | 23.03 | 1,908,725 | -0.12(-0.53%) |
Sep 21, 2021 | 23.43 | 23.74 | 23.16 | 23.16 | 1,012,150 | -0.23(-1.00%) |
Sep 20, 2021 | 23.27 | 23.69 | 23.05 | 23.39 | 909,546 | -0.24(-1.03%) |
Sep 17, 2021 | 24.37 | 24.43 | 23.59 | 23.63 | 16,404,799 | -0.64(-2.62%) |
Sep 16, 2021 | 24.49 | 24.65 | 24.16 | 24.27 | 1,193,775 | -0.31(-1.26%) |
Sep 15, 2021 | 24.67 | 25.17 | 24.31 | 24.58 | 984,114 | -0.21(-0.83%) |
Sep 14, 2021 | 24.55 | 24.98 | 24.44 | 24.78 | 998,447 | +0.22(+0.91%) |
Sep 13, 2021 | 24.81 | 25.32 | 24.25 | 24.56 | 990,589 | -0.12(-0.49%) |
Sep 10, 2021 | 25.07 | 25.07 | 24.63 | 24.68 | 594,044 | -0.25(-1.01%) |
Sep 09, 2021 | 25.07 | 25.38 | 24.88 | 24.93 | 864,661 | -0.07(-0.26%) |
Sep 08, 2021 | 24.56 | 25.25 | 24.09 | 25.00 | 833,584 | +0.36(+1.44%) |
Sep 07, 2021 | 26.17 | 26.82 | 24.63 | 24.64 | 2,128,581 | -0.16(-0.64%) |
Sep 03, 2021 | 24.78 | 25.00 | 24.61 | 24.80 | 390,539 | +0.01(+0.04%) |
Sep 02, 2021 | 24.80 | 24.91 | 24.58 | 24.79 | 536,443 | +0.01(+0.04%) |
Sep 01, 2021 | 24.51 | 24.79 | 24.32 | 24.78 | 276,516 | +0.32(+1.30%) |
Aug 31, 2021 | 24.61 | 24.71 | 24.25 | 24.47 | 462,462 | -0.07(-0.27%) |
Aug 30, 2021 | 24.61 | 24.61 | 24.33 | 24.53 | 301,470 | -0.02(-0.08%) |
Aug 27, 2021 | 24.09 | 24.74 | 23.85 | 24.55 | 496,217 | +0.55(+2.30%) |
Aug 26, 2021 | 24.06 | 24.21 | 23.95 | 24.00 | 304,867 | -0.09(-0.39%) |
Aug 25, 2021 | 24.20 | 24.30 | 23.78 | 24.09 | 379,234 | +0.00(+0.00%) |
Aug 24, 2021 | 24.04 | 24.82 | 23.69 | 24.09 | 360,262 | +0.08(+0.35%) |
Aug 23, 2021 | 23.80 | 24.06 | 23.75 | 24.01 | 229,360 | +0.28(+1.18%) |
Aug 20, 2021 | 23.44 | 23.93 | 23.17 | 23.73 | 393,911 | +0.25(+1.08%) |
Aug 19, 2021 | 23.03 | 23.52 | 22.88 | 23.47 | 841,390 | +0.32(+1.37%) |
Aug 18, 2021 | 24.07 | 24.22 | 23.14 | 23.16 | 883,998 | -0.87(-3.63%) |
Aug 17, 2021 | 24.39 | 24.57 | 23.93 | 24.03 | 583,060 | -0.50(-2.04%) |
Aug 16, 2021 | 25.01 | 25.01 | 23.96 | 24.53 | 677,460 | -0.60(-2.40%) |
Aug 13, 2021 | 25.09 | 25.31 | 24.85 | 25.13 | 397,853 | +0.15(+0.59%) |
Aug 12, 2021 | 24.95 | 25.18 | 24.79 | 24.98 | 483,655 | +0.15(+0.60%) |
Aug 11, 2021 | 24.69 | 24.86 | 24.34 | 24.84 | 410,447 | +0.26(+1.06%) |
Aug 10, 2021 | 24.78 | 24.99 | 24.38 | 24.58 | 579,317 | -0.17(-0.67%) |
Aug 09, 2021 | 24.37 | 24.85 | 24.17 | 24.74 | 457,877 | +0.48(+1.99%) |
Aug 06, 2021 | 24.30 | 24.42 | 24.08 | 24.26 | 339,491 | +0.16(+0.65%) |
Aug 05, 2021 | 23.62 | 24.11 | 23.54 | 24.10 | 487,266 | +0.58(+2.48%) |
Aug 04, 2021 | 24.11 | 24.11 | 23.39 | 23.52 | 365,646 | -0.64(-2.65%) |
Aug 03, 2021 | 23.94 | 24.24 | 23.63 | 24.16 | 613,823 | +0.19(+0.81%) |