Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.95 | 27.20 | 25.57 | 26.49 | 6,378,897 | -0.35(-1.30%) |
Oct 28, 2021 | 26.19 | 27.00 | 25.79 | 26.84 | 5,697,183 | +0.61(+2.31%) |
Oct 27, 2021 | 27.71 | 28.47 | 26.05 | 26.24 | 11,705,409 | -2.43(-8.49%) |
Oct 26, 2021 | 28.95 | 28.67 | 7,970,997 | -0.11(-0.38%) | ||
Oct 25, 2021 | 28.11 | 29.36 | 27.96 | 28.78 | 7,890,602 | +1.58(+5.82%) |
Oct 22, 2021 | 26.49 | 27.22 | 25.66 | 27.20 | 7,793,034 | +0.98(+3.72%) |
Oct 21, 2021 | 27.03 | 27.38 | 25.69 | 26.22 | 8,030,730 | -1.22(-4.45%) |
Oct 20, 2021 | 26.10 | 27.51 | 25.82 | 27.44 | 7,328,231 | +0.68(+2.54%) |
Oct 19, 2021 | 26.55 | 27.19 | 26.00 | 26.76 | 6,806,578 | +0.42(+1.58%) |
Oct 18, 2021 | 26.75 | 27.79 | 25.78 | 26.35 | 8,714,642 | +0.29(+1.10%) |
Oct 15, 2021 | 27.10 | 27.48 | 25.99 | 26.06 | 5,614,840 | -0.29(-1.11%) |
Oct 14, 2021 | 26.47 | 26.79 | 25.76 | 26.35 | 5,525,504 | +0.77(+3.02%) |
Oct 13, 2021 | 25.19 | 25.77 | 24.11 | 25.58 | 6,089,301 | -0.21(-0.83%) |
Oct 12, 2021 | 25.83 | 26.74 | 25.14 | 25.79 | 7,665,125 | -0.17(-0.65%) |
Oct 11, 2021 | 27.19 | 27.59 | 25.90 | 25.96 | 8,988,063 | -0.21(-0.81%) |
Oct 08, 2021 | 25.46 | 26.62 | 25.46 | 26.17 | 9,425,856 | +1.25(+5.02%) |
Oct 07, 2021 | 23.87 | 25.20 | 23.42 | 24.92 | 8,623,676 | +1.29(+5.48%) |
Oct 06, 2021 | 23.65 | 24.30 | 22.43 | 23.63 | 11,189,418 | -1.09(-4.41%) |
Oct 05, 2021 | 25.22 | 25.86 | 23.58 | 24.71 | 12,100,037 | +0.32(+1.31%) |
Oct 04, 2021 | 23.98 | 24.82 | 23.73 | 24.40 | 10,894,213 | +1.12(+4.80%) |
Oct 01, 2021 | 22.28 | 23.48 | 22.22 | 23.28 | 9,859,942 | +1.20(+5.43%) |
Sep 30, 2021 | 22.12 | 22.67 | 21.28 | 22.08 | 12,265,302 | -0.16(-0.73%) |
Sep 29, 2021 | 22.12 | 22.47 | 21.44 | 22.24 | 9,286,053 | -0.13(-0.59%) |
Sep 28, 2021 | 23.63 | 23.82 | 22.27 | 22.37 | 14,867,812 | -0.66(-2.87%) |
Sep 27, 2021 | 21.21 | 23.22 | 21.21 | 23.04 | 11,968,825 | +2.92(+14.51%) |
Sep 24, 2021 | 19.49 | 20.48 | 19.41 | 20.12 | 7,556,657 | +0.15(+0.76%) |
Sep 23, 2021 | 18.62 | 20.04 | 18.31 | 19.97 | 8,303,487 | +1.64(+8.95%) |
Sep 22, 2021 | 17.77 | 18.80 | 17.76 | 18.33 | 10,305,858 | +1.27(+7.42%) |
Sep 21, 2021 | 17.43 | 17.71 | 16.34 | 17.06 | 8,925,236 | +0.10(+0.61%) |
Sep 20, 2021 | 16.89 | 17.59 | 16.31 | 16.96 | 8,033,232 | -1.33(-7.27%) |
Sep 17, 2021 | 18.47 | 19.05 | 18.12 | 18.29 | 8,042,815 | -0.35(-1.88%) |
Sep 16, 2021 | 18.89 | 18.97 | 18.21 | 18.64 | 8,339,075 | -0.52(-2.73%) |
Sep 15, 2021 | 17.85 | 19.20 | 17.84 | 19.16 | 8,610,073 | +2.03(+11.87%) |
Sep 14, 2021 | 18.52 | 18.56 | 16.87 | 17.12 | 8,053,565 | -0.92(-5.10%) |
Sep 13, 2021 | 17.27 | 18.19 | 17.27 | 18.05 | 10,933,253 | +1.38(+8.30%) |
Sep 10, 2021 | 17.54 | 17.59 | 16.65 | 16.66 | 7,109,231 | -0.28(-1.64%) |
Sep 09, 2021 | 16.31 | 17.45 | 16.08 | 16.94 | 8,263,821 | +0.42(+2.56%) |
Sep 08, 2021 | 17.26 | 17.53 | 16.39 | 16.52 | 10,531,235 | -0.40(-2.37%) |
Sep 07, 2021 | 16.68 | 17.50 | 16.65 | 16.92 | 6,976,309 | -0.10(-0.58%) |
Sep 03, 2021 | 17.05 | 17.45 | 16.71 | 17.02 | 8,590,040 | -0.10(-0.57%) |
Sep 02, 2021 | 16.48 | 17.63 | 16.46 | 17.11 | 11,402,109 | +1.08(+6.76%) |
Sep 01, 2021 | 16.19 | 16.36 | 15.83 | 16.03 | 9,674,644 | -0.26(-1.60%) |
Aug 31, 2021 | 15.83 | 16.60 | 15.65 | 16.29 | 9,192,205 | +0.27(+1.66%) |
Aug 30, 2021 | 16.85 | 16.94 | 15.94 | 16.03 | 8,169,098 | -0.55(-3.30%) |
Aug 27, 2021 | 15.43 | 16.89 | 15.43 | 16.57 | 12,779,946 | +1.57(+10.47%) |
Aug 26, 2021 | 15.27 | 15.58 | 14.79 | 15.00 | 7,875,169 | -0.53(-3.38%) |
Aug 25, 2021 | 15.03 | 15.85 | 14.63 | 15.53 | 9,502,502 | +0.54(+3.62%) |
Aug 24, 2021 | 14.58 | 15.13 | 14.39 | 14.99 | 8,713,057 | +0.83(+5.86%) |
Aug 23, 2021 | 13.69 | 14.21 | 13.69 | 14.16 | 7,909,376 | +1.30(+10.13%) |
Aug 20, 2021 | 12.49 | 12.96 | 12.32 | 12.85 | 9,589,836 | +0.15(+1.17%) |
Aug 19, 2021 | 13.00 | 13.32 | 12.23 | 12.70 | 17,399,868 | -0.87(-6.43%) |
Aug 18, 2021 | 14.41 | 14.80 | 13.53 | 13.58 | 9,891,680 | -0.79(-5.52%) |
Aug 17, 2021 | 14.33 | 15.03 | 14.11 | 14.37 | 8,534,336 | -0.21(-1.43%) |
Aug 16, 2021 | 14.99 | 15.00 | 14.38 | 14.58 | 10,488,667 | -0.90(-5.82%) |
Aug 13, 2021 | 16.51 | 16.55 | 15.46 | 15.48 | 7,796,208 | -1.14(-6.87%) |
Aug 12, 2021 | 16.63 | 16.94 | 16.05 | 16.62 | 6,790,790 | -0.08(-0.49%) |
Aug 11, 2021 | 16.34 | 16.72 | 15.81 | 16.70 | 6,683,435 | +0.08(+0.51%) |
Aug 10, 2021 | 16.00 | 16.80 | 15.86 | 16.62 | 7,907,870 | +0.89(+5.67%) |
Aug 09, 2021 | 15.69 | 16.03 | 15.32 | 15.73 | 7,100,207 | -0.55(-3.40%) |
Aug 06, 2021 | 16.32 | 16.69 | 15.94 | 16.28 | 6,260,637 | +0.38(+2.37%) |
Aug 05, 2021 | 15.31 | 16.51 | 15.31 | 15.91 | 9,959,015 | +0.80(+5.29%) |
Aug 04, 2021 | 15.87 | 16.31 | 15.02 | 15.11 | 14,259,942 | -1.49(-8.99%) |
Aug 03, 2021 | 15.74 | 16.77 | 15.32 | 16.60 | 8,168,234 | +0.67(+4.18%) |