Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.47 | 16.69 | 16.07 | 16.30 | 7,862,185 | -0.49(-2.92%) |
Oct 28, 2021 | 16.89 | 17.45 | 16.46 | 16.79 | 7,457,235 | -0.05(-0.30%) |
Oct 27, 2021 | 17.69 | 17.82 | 16.64 | 16.84 | 6,869,845 | -0.75(-4.26%) |
Oct 26, 2021 | 18.00 | 17.59 | 4,571,430 | -0.45(-2.49%) | ||
Oct 25, 2021 | 18.54 | 18.73 | 17.95 | 18.04 | 4,515,598 | -0.59(-3.17%) |
Oct 22, 2021 | 18.25 | 19.02 | 18.02 | 18.63 | 5,537,386 | +0.42(+2.31%) |
Oct 21, 2021 | 18.52 | 18.59 | 18.00 | 18.21 | 4,589,668 | -0.29(-1.57%) |
Oct 20, 2021 | 17.32 | 18.60 | 17.32 | 18.50 | 8,185,572 | +1.24(+7.18%) |
Oct 19, 2021 | 17.59 | 17.71 | 17.10 | 17.26 | 5,386,853 | -0.27(-1.54%) |
Oct 18, 2021 | 17.30 | 17.71 | 17.20 | 17.53 | 6,137,275 | +0.15(+0.86%) |
Oct 15, 2021 | 17.74 | 18.02 | 17.14 | 17.38 | 7,133,798 | -0.44(-2.47%) |
Oct 14, 2021 | 17.84 | 18.04 | 17.41 | 17.82 | 5,717,403 | +0.20(+1.14%) |
Oct 13, 2021 | 17.94 | 18.09 | 17.30 | 17.62 | 8,403,790 | -0.01(-0.06%) |
Oct 12, 2021 | 17.65 | 17.82 | 17.36 | 17.63 | 10,620,355 | -0.49(-2.70%) |
Oct 11, 2021 | 18.31 | 18.79 | 18.01 | 18.12 | 6,764,071 | -0.37(-2.00%) |
Oct 08, 2021 | 19.25 | 19.25 | 18.44 | 18.49 | 5,817,081 | -0.76(-3.95%) |
Oct 07, 2021 | 18.83 | 19.43 | 18.83 | 19.25 | 4,687,242 | +0.51(+2.72%) |
Oct 06, 2021 | 18.94 | 19.40 | 18.66 | 18.74 | 5,385,556 | -0.28(-1.47%) |
Oct 05, 2021 | 19.60 | 19.69 | 19.00 | 19.02 | 7,968,168 | -0.49(-2.51%) |
Oct 04, 2021 | 20.17 | 20.48 | 19.41 | 19.51 | 6,466,417 | -0.51(-2.55%) |
Oct 01, 2021 | 20.83 | 21.14 | 19.95 | 20.02 | 10,919,751 | -0.70(-3.38%) |
Sep 30, 2021 | 19.52 | 21.06 | 19.30 | 20.72 | 16,261,472 | +1.19(+6.09%) |
Sep 29, 2021 | 19.20 | 19.74 | 19.13 | 19.53 | 10,374,757 | +0.20(+1.03%) |
Sep 28, 2021 | 19.31 | 19.92 | 19.00 | 19.33 | 11,278,736 | -0.05(-0.26%) |
Sep 27, 2021 | 19.96 | 20.09 | 19.21 | 19.38 | 18,340,584 | -1.20(-5.83%) |
Sep 24, 2021 | 21.66 | 21.90 | 19.74 | 20.58 | 28,557,368 | -1.48(-6.71%) |
Sep 23, 2021 | 25.35 | 25.36 | 21.21 | 22.06 | 27,276,530 | -3.20(-12.67%) |
Sep 22, 2021 | 25.53 | 26.02 | 25.23 | 25.26 | 6,148,073 | +0.01(+0.04%) |
Sep 21, 2021 | 25.22 | 25.33 | 25.07 | 25.25 | 5,233,141 | +0.09(+0.36%) |
Sep 20, 2021 | 25.29 | 25.51 | 24.91 | 25.16 | 4,574,912 | -0.49(-1.91%) |
Sep 17, 2021 | 26.03 | 26.13 | 25.38 | 25.65 | 7,252,834 | -0.29(-1.12%) |
Sep 16, 2021 | 25.97 | 26.11 | 25.46 | 25.94 | 6,979,973 | -0.10(-0.38%) |
Sep 15, 2021 | 26.62 | 26.75 | 26.00 | 26.04 | 5,069,824 | -0.57(-2.14%) |
Sep 14, 2021 | 27.52 | 27.52 | 26.46 | 26.61 | 6,313,108 | -0.82(-2.99%) |
Sep 13, 2021 | 26.95 | 27.78 | 26.77 | 27.43 | 2,962,780 | +0.74(+2.77%) |
Sep 10, 2021 | 27.22 | 27.23 | 25.91 | 26.69 | 7,930,536 | -0.51(-1.87%) |
Sep 09, 2021 | 27.97 | 28.00 | 27.12 | 27.20 | 4,345,189 | -0.77(-2.75%) |
Sep 08, 2021 | 27.05 | 28.19 | 26.91 | 27.97 | 5,113,321 | +0.83(+3.06%) |
Sep 07, 2021 | 28.21 | 28.27 | 27.14 | 27.14 | 2,849,440 | -1.13(-4.00%) |
Sep 03, 2021 | 28.19 | 28.30 | 27.98 | 28.27 | 2,332,886 | +0.10(+0.35%) |
Sep 02, 2021 | 28.09 | 28.29 | 27.58 | 28.17 | 3,398,928 | +0.16(+0.57%) |
Sep 01, 2021 | 27.58 | 28.11 | 27.43 | 28.01 | 2,712,793 | +0.57(+2.08%) |
Aug 31, 2021 | 27.53 | 27.55 | 27.03 | 27.44 | 5,578,639 | -0.05(-0.18%) |
Aug 30, 2021 | 28.18 | 28.19 | 27.15 | 27.49 | 4,054,319 | -0.72(-2.55%) |
Aug 27, 2021 | 28.02 | 28.39 | 27.91 | 28.21 | 2,264,378 | +0.29(+1.04%) |
Aug 26, 2021 | 28.27 | 28.37 | 27.89 | 27.92 | 3,040,838 | -0.42(-1.48%) |
Aug 25, 2021 | 28.67 | 28.85 | 28.30 | 28.34 | 4,089,568 | -0.21(-0.74%) |
Aug 24, 2021 | 29.00 | 29.18 | 28.51 | 28.55 | 10,301,604 | -0.56(-1.92%) |
Aug 23, 2021 | 28.70 | 29.27 | 28.20 | 29.11 | 4,692,866 | +0.46(+1.61%) |
Aug 20, 2021 | 27.07 | 28.75 | 26.97 | 28.65 | 4,995,434 | +1.65(+6.11%) |
Aug 19, 2021 | 27.37 | 27.39 | 26.48 | 27.00 | 4,391,133 | -0.47(-1.71%) |
Aug 18, 2021 | 27.81 | 27.88 | 27.32 | 27.47 | 2,474,515 | -0.44(-1.58%) |
Aug 17, 2021 | 27.65 | 28.09 | 27.59 | 27.91 | 2,616,933 | +0.01(+0.04%) |
Aug 16, 2021 | 28.09 | 28.18 | 27.70 | 27.90 | 3,886,186 | -0.34(-1.20%) |
Aug 13, 2021 | 28.79 | 28.85 | 28.16 | 28.24 | 2,741,079 | -0.57(-1.98%) |
Aug 12, 2021 | 29.19 | 29.30 | 28.80 | 28.81 | 2,279,616 | -0.52(-1.77%) |
Aug 11, 2021 | 28.88 | 29.39 | 28.71 | 29.33 | 3,000,214 | +0.50(+1.73%) |
Aug 10, 2021 | 29.44 | 29.48 | 28.72 | 28.83 | 2,499,106 | -0.67(-2.27%) |
Aug 09, 2021 | 29.72 | 29.75 | 29.39 | 29.50 | 2,052,672 | -0.32(-1.07%) |
Aug 06, 2021 | 29.83 | 30.07 | 29.64 | 29.82 | 4,395,244 | +0.49(+1.67%) |
Aug 05, 2021 | 29.56 | 29.56 | 29.24 | 29.33 | 4,989,763 | -0.17(-0.58%) |
Aug 04, 2021 | 30.08 | 30.08 | 29.03 | 29.50 | 6,904,291 | -0.68(-2.25%) |
Aug 03, 2021 | 31.12 | 31.12 | 29.72 | 30.18 | 6,377,752 | -1.05(-3.36%) |