Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.21 | 17.53 | 17.10 | 17.42 | 1,042,611 | +0.19(+1.10%) |
Oct 28, 2021 | 17.77 | 17.77 | 17.20 | 17.23 | 1,319,027 | -0.75(-4.18%) |
Oct 27, 2021 | 17.21 | 17.98 | 17.01 | 17.98 | 2,175,652 | +0.87(+5.11%) |
Oct 26, 2021 | 17.02 | 17.11 | 2,127,531 | -0.08(-0.44%) | ||
Oct 25, 2021 | 17.06 | 17.30 | 16.97 | 17.18 | 1,503,948 | +0.00(+0.00%) |
Oct 22, 2021 | 17.65 | 17.65 | 17.08 | 17.18 | 2,234,959 | -0.61(-3.42%) |
Oct 21, 2021 | 17.75 | 18.09 | 17.57 | 17.79 | 1,637,458 | +0.07(+0.38%) |
Oct 20, 2021 | 18.27 | 18.39 | 17.72 | 17.72 | 2,338,882 | -0.49(-2.71%) |
Oct 19, 2021 | 18.48 | 18.68 | 18.19 | 18.22 | 1,572,597 | -0.52(-2.79%) |
Oct 18, 2021 | 18.91 | 19.03 | 18.48 | 18.74 | 1,531,323 | -0.03(-0.15%) |
Oct 15, 2021 | 19.07 | 19.20 | 18.49 | 18.77 | 2,937,767 | -0.81(-4.13%) |
Oct 14, 2021 | 19.97 | 20.45 | 19.56 | 19.58 | 2,797,897 | -1.00(-4.85%) |
Oct 13, 2021 | 20.42 | 21.49 | 20.30 | 20.58 | 2,244,852 | +0.17(+0.84%) |
Oct 12, 2021 | 20.19 | 20.55 | 20.04 | 20.41 | 2,026,877 | +0.14(+0.70%) |
Oct 11, 2021 | 19.55 | 20.29 | 19.15 | 20.26 | 2,153,299 | +0.54(+2.75%) |
Oct 08, 2021 | 19.97 | 20.23 | 19.54 | 19.72 | 2,269,140 | -0.31(-1.57%) |
Oct 07, 2021 | 19.97 | 20.12 | 19.46 | 20.04 | 3,270,187 | -0.42(-2.05%) |
Oct 06, 2021 | 21.12 | 21.57 | 20.43 | 20.45 | 2,714,447 | -0.16(-0.78%) |
Oct 05, 2021 | 21.38 | 21.61 | 20.28 | 20.62 | 2,052,251 | -1.15(-5.29%) |
Oct 04, 2021 | 21.39 | 21.94 | 20.57 | 21.77 | 2,415,640 | +0.50(+2.37%) |
Oct 01, 2021 | 22.08 | 22.39 | 20.82 | 21.26 | 1,911,016 | -0.98(-4.40%) |
Sep 30, 2021 | 21.01 | 22.24 | 20.96 | 22.24 | 1,811,990 | +0.94(+4.42%) |
Sep 29, 2021 | 21.26 | 21.65 | 21.05 | 21.30 | 1,093,796 | -0.15(-0.71%) |
Sep 28, 2021 | 20.49 | 21.52 | 20.23 | 21.45 | 3,108,117 | +1.01(+4.93%) |
Sep 27, 2021 | 20.92 | 20.92 | 20.29 | 20.44 | 1,638,817 | -0.81(-3.80%) |
Sep 24, 2021 | 21.76 | 21.77 | 21.05 | 21.25 | 2,163,504 | -0.29(-1.37%) |
Sep 23, 2021 | 22.63 | 22.67 | 21.22 | 21.55 | 2,463,898 | -1.62(-6.98%) |
Sep 22, 2021 | 23.46 | 23.55 | 22.67 | 23.16 | 1,959,584 | -1.06(-4.36%) |
Sep 21, 2021 | 23.70 | 24.46 | 23.47 | 24.22 | 2,384,188 | +0.11(+0.47%) |
Sep 20, 2021 | 23.96 | 25.11 | 23.95 | 24.10 | 3,581,732 | +1.59(+7.05%) |
Sep 17, 2021 | 22.34 | 22.69 | 21.89 | 22.52 | 1,484,842 | +0.32(+1.46%) |
Sep 16, 2021 | 21.84 | 22.52 | 21.53 | 22.19 | 1,529,028 | +0.16(+0.73%) |
Sep 15, 2021 | 22.75 | 22.81 | 21.85 | 22.03 | 1,441,062 | -0.62(-2.73%) |
Sep 14, 2021 | 21.63 | 22.90 | 21.44 | 22.65 | 2,196,367 | +0.81(+3.70%) |
Sep 13, 2021 | 22.13 | 22.32 | 21.75 | 21.84 | 1,428,562 | -0.71(-3.16%) |
Sep 10, 2021 | 21.65 | 22.58 | 21.61 | 22.55 | 1,251,444 | +0.48(+2.15%) |
Sep 09, 2021 | 22.33 | 22.35 | 21.43 | 22.08 | 1,351,749 | -0.15(-0.68%) |
Sep 08, 2021 | 22.27 | 22.56 | 21.93 | 22.23 | 1,120,233 | +0.15(+0.69%) |
Sep 07, 2021 | 21.51 | 22.11 | 21.49 | 22.08 | 948,876 | +0.45(+2.07%) |
Sep 03, 2021 | 21.38 | 21.78 | 21.30 | 21.63 | 937,491 | +0.29(+1.34%) |
Sep 02, 2021 | 21.42 | 21.56 | 21.14 | 21.35 | 957,939 | -0.23(-1.06%) |
Sep 01, 2021 | 21.20 | 21.85 | 21.16 | 21.58 | 1,137,721 | +0.29(+1.34%) |
Aug 31, 2021 | 21.27 | 21.53 | 20.85 | 21.29 | 1,614,375 | +0.04(+0.18%) |
Aug 30, 2021 | 20.49 | 21.27 | 20.43 | 21.25 | 1,506,000 | +0.76(+3.71%) |
Aug 27, 2021 | 21.26 | 21.28 | 20.48 | 20.49 | 1,306,146 | -0.86(-4.01%) |
Aug 26, 2021 | 20.83 | 21.39 | 20.70 | 21.35 | 1,615,214 | +0.32(+1.54%) |
Aug 25, 2021 | 21.57 | 21.69 | 20.64 | 21.02 | 1,904,916 | -0.68(-3.15%) |
Aug 24, 2021 | 21.97 | 22.06 | 21.61 | 21.71 | 854,842 | -0.48(-2.18%) |
Aug 23, 2021 | 22.36 | 22.36 | 21.88 | 22.19 | 1,352,768 | -0.54(-2.38%) |
Aug 20, 2021 | 23.23 | 23.48 | 22.64 | 22.74 | 1,752,597 | -0.54(-2.33%) |
Aug 19, 2021 | 23.43 | 23.69 | 22.72 | 23.28 | 3,083,555 | +0.57(+2.51%) |
Aug 18, 2021 | 22.24 | 22.78 | 21.77 | 22.71 | 1,678,289 | +0.69(+3.15%) |
Aug 17, 2021 | 21.87 | 22.58 | 21.50 | 22.01 | 2,548,228 | +0.55(+2.57%) |
Aug 16, 2021 | 21.86 | 22.29 | 21.45 | 21.46 | 1,968,192 | +0.11(+0.53%) |
Aug 13, 2021 | 20.94 | 21.47 | 20.81 | 21.35 | 1,455,000 | +0.40(+1.91%) |
Aug 12, 2021 | 20.94 | 21.34 | 20.85 | 20.95 | 1,639,551 | -0.08(-0.36%) |
Aug 11, 2021 | 21.59 | 21.84 | 21.02 | 21.02 | 2,318,893 | -0.72(-3.32%) |
Aug 10, 2021 | 22.41 | 22.51 | 21.55 | 21.75 | 2,112,075 | -0.62(-2.76%) |
Aug 09, 2021 | 22.63 | 22.98 | 22.08 | 22.36 | 1,706,740 | -0.19(-0.84%) |
Aug 06, 2021 | 23.48 | 23.48 | 22.44 | 22.55 | 2,615,695 | -1.39(-5.80%) |
Aug 05, 2021 | 24.54 | 24.54 | 23.93 | 23.94 | 1,263,406 | -0.90(-3.64%) |
Aug 04, 2021 | 24.96 | 25.14 | 24.19 | 24.85 | 1,700,845 | +0.48(+1.95%) |
Aug 03, 2021 | 24.87 | 25.95 | 24.26 | 24.37 | 2,043,731 | -0.87(-3.43%) |