Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.96 | 20.38 | 19.36 | 20.30 | 1,718,236 | +0.67(+3.39%) |
Oct 28, 2021 | 21.59 | 21.77 | 19.62 | 19.63 | 2,727,491 | -2.14(-9.84%) |
Oct 27, 2021 | 20.93 | 21.84 | 20.72 | 21.78 | 1,390,324 | +0.91(+4.38%) |
Oct 26, 2021 | 20.36 | 20.93 | 20.86 | 2,176,181 | +0.25(+1.20%) | |
Oct 25, 2021 | 20.89 | 21.25 | 20.35 | 20.62 | 1,234,612 | -0.19(-0.92%) |
Oct 22, 2021 | 21.10 | 21.90 | 20.78 | 20.81 | 1,511,976 | -0.05(-0.23%) |
Oct 21, 2021 | 21.22 | 21.27 | 20.41 | 20.85 | 1,613,133 | -0.40(-1.88%) |
Oct 20, 2021 | 21.00 | 21.42 | 20.40 | 21.25 | 1,145,662 | +0.26(+1.22%) |
Oct 19, 2021 | 21.33 | 21.46 | 20.36 | 21.00 | 1,007,395 | -0.70(-3.25%) |
Oct 18, 2021 | 20.83 | 21.82 | 20.78 | 21.70 | 941,749 | +1.30(+6.40%) |
Oct 15, 2021 | 19.02 | 20.46 | 19.01 | 20.40 | 1,353,946 | +0.91(+4.69%) |
Oct 14, 2021 | 19.92 | 20.09 | 19.03 | 19.48 | 1,702,946 | -0.96(-4.70%) |
Oct 13, 2021 | 20.62 | 21.03 | 20.07 | 20.44 | 1,145,516 | -0.23(-1.11%) |
Oct 12, 2021 | 20.87 | 20.89 | 20.17 | 20.67 | 1,368,752 | -0.30(-1.45%) |
Oct 11, 2021 | 21.29 | 21.60 | 20.25 | 20.98 | 1,817,735 | -0.37(-1.74%) |
Oct 08, 2021 | 20.72 | 21.66 | 20.54 | 21.35 | 1,204,929 | +0.28(+1.31%) |
Oct 07, 2021 | 21.65 | 21.96 | 20.38 | 21.07 | 1,769,347 | -0.89(-4.03%) |
Oct 06, 2021 | 21.90 | 22.24 | 21.31 | 21.96 | 1,693,598 | +0.63(+2.95%) |
Oct 05, 2021 | 21.27 | 21.75 | 20.42 | 21.33 | 1,561,914 | -0.15(-0.71%) |
Oct 04, 2021 | 20.57 | 21.70 | 20.50 | 21.48 | 1,837,962 | +1.38(+6.87%) |
Oct 01, 2021 | 20.06 | 21.85 | 19.89 | 20.10 | 2,600,519 | -0.18(-0.89%) |
Sep 30, 2021 | 20.08 | 20.36 | 19.48 | 20.28 | 1,703,716 | -0.10(-0.51%) |
Sep 29, 2021 | 19.03 | 20.48 | 18.84 | 20.39 | 2,297,860 | +1.04(+5.36%) |
Sep 28, 2021 | 18.17 | 19.44 | 18.17 | 19.35 | 2,624,381 | +1.64(+9.25%) |
Sep 27, 2021 | 18.31 | 18.68 | 17.38 | 17.71 | 3,658,764 | -0.69(-3.73%) |
Sep 24, 2021 | 17.79 | 18.46 | 17.56 | 18.40 | 2,506,753 | +1.04(+5.98%) |
Sep 23, 2021 | 18.27 | 18.43 | 17.30 | 17.36 | 2,496,687 | -1.06(-5.74%) |
Sep 22, 2021 | 18.23 | 18.87 | 17.86 | 18.42 | 2,690,177 | -0.11(-0.62%) |
Sep 21, 2021 | 18.97 | 19.10 | 17.98 | 18.53 | 3,233,988 | -0.75(-3.90%) |
Sep 20, 2021 | 18.64 | 19.87 | 18.06 | 19.28 | 4,630,345 | +1.75(+9.99%) |
Sep 17, 2021 | 18.47 | 19.01 | 17.41 | 17.53 | 4,099,749 | -0.90(-4.91%) |
Sep 16, 2021 | 18.66 | 19.38 | 18.32 | 18.43 | 2,969,753 | -0.22(-1.17%) |
Sep 15, 2021 | 19.20 | 19.41 | 18.29 | 18.65 | 2,962,299 | -0.51(-2.68%) |
Sep 14, 2021 | 18.08 | 19.37 | 17.90 | 19.17 | 3,810,277 | +0.81(+4.41%) |
Sep 13, 2021 | 17.91 | 19.18 | 17.50 | 18.36 | 4,204,323 | +0.24(+1.31%) |
Sep 10, 2021 | 17.44 | 18.38 | 17.44 | 18.12 | 2,836,835 | +0.44(+2.48%) |
Sep 09, 2021 | 18.09 | 18.21 | 16.93 | 17.68 | 4,696,731 | -0.22(-1.22%) |
Sep 08, 2021 | 17.35 | 18.41 | 17.30 | 17.90 | 5,151,729 | +0.40(+2.28%) |
Sep 07, 2021 | 17.24 | 17.81 | 16.54 | 17.50 | 3,485,601 | +0.26(+1.49%) |
Sep 03, 2021 | 16.58 | 17.53 | 16.55 | 17.24 | 5,239,208 | +0.90(+5.47%) |
Sep 02, 2021 | 16.81 | 16.98 | 16.33 | 16.35 | 3,446,758 | -0.55(-3.27%) |
Sep 01, 2021 | 17.68 | 17.82 | 16.82 | 16.90 | 4,732,019 | -0.92(-5.18%) |
Aug 31, 2021 | 18.14 | 18.27 | 17.49 | 17.83 | 3,851,020 | -0.53(-2.90%) |
Aug 30, 2021 | 18.12 | 18.52 | 17.48 | 18.36 | 3,853,283 | +0.13(+0.73%) |
Aug 27, 2021 | 19.57 | 19.79 | 17.69 | 18.23 | 4,525,839 | -1.58(-7.98%) |
Aug 26, 2021 | 19.63 | 20.00 | 18.63 | 19.81 | 4,719,527 | +0.31(+1.61%) |
Aug 25, 2021 | 20.38 | 20.78 | 19.14 | 19.49 | 3,595,203 | -0.67(-3.31%) |
Aug 24, 2021 | 20.21 | 21.04 | 20.18 | 20.16 | 3,597,819 | -0.02(-0.09%) |
Aug 23, 2021 | 22.35 | 22.50 | 20.09 | 20.18 | 4,470,455 | -3.18(-13.62%) |
Aug 20, 2021 | 25.31 | 25.55 | 22.90 | 23.36 | 3,582,877 | -2.27(-8.84%) |
Aug 19, 2021 | 24.58 | 25.71 | 23.96 | 25.62 | 1,415,505 | +1.76(+7.38%) |
Aug 18, 2021 | 22.75 | 23.90 | 22.35 | 23.86 | 1,663,053 | +1.10(+4.85%) |
Aug 17, 2021 | 24.40 | 25.02 | 22.68 | 22.76 | 1,996,303 | -1.10(-4.63%) |
Aug 16, 2021 | 22.62 | 24.07 | 22.53 | 23.86 | 1,842,048 | +1.50(+6.73%) |
Aug 13, 2021 | 21.21 | 22.37 | 20.96 | 22.36 | 1,737,100 | +1.03(+4.82%) |
Aug 12, 2021 | 21.95 | 22.19 | 21.03 | 21.33 | 1,221,010 | -0.50(-2.27%) |
Aug 11, 2021 | 21.51 | 22.56 | 21.38 | 21.82 | 1,194,723 | +0.44(+2.05%) |
Aug 10, 2021 | 20.57 | 21.82 | 20.47 | 21.39 | 1,642,612 | +0.47(+2.23%) |
Aug 09, 2021 | 21.15 | 21.41 | 20.25 | 20.92 | 1,779,288 | -0.10(-0.45%) |
Aug 06, 2021 | 20.25 | 21.47 | 20.25 | 21.02 | 2,218,514 | +0.91(+4.55%) |
Aug 05, 2021 | 22.51 | 22.81 | 19.99 | 20.10 | 3,651,062 | -2.51(-11.12%) |
Aug 04, 2021 | 22.82 | 22.91 | 21.25 | 22.62 | 2,353,061 | -0.05(-0.21%) |
Aug 03, 2021 | 22.71 | 23.96 | 22.62 | 22.66 | 1,305,199 | -0.48(-2.06%) |