Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.91 | 24.39 | 23.69 | 24.26 | 10,561,135 | +0.16(+0.68%) |
Oct 28, 2021 | 23.58 | 24.22 | 23.58 | 24.09 | 9,145,541 | +0.66(+2.82%) |
Oct 27, 2021 | 24.16 | 24.19 | 23.36 | 23.43 | 14,193,331 | -0.66(-2.74%) |
Oct 26, 2021 | 24.79 | 24.09 | 11,742,674 | -0.49(-2.01%) | ||
Oct 25, 2021 | 24.49 | 25.18 | 24.49 | 24.59 | 11,529,245 | +0.22(+0.90%) |
Oct 22, 2021 | 24.18 | 24.50 | 23.85 | 24.37 | 12,738,510 | +0.29(+1.22%) |
Oct 21, 2021 | 24.42 | 24.96 | 23.81 | 24.07 | 13,664,784 | -0.07(-0.30%) |
Oct 20, 2021 | 24.29 | 24.95 | 24.01 | 24.15 | 18,481,690 | -0.16(-0.64%) |
Oct 19, 2021 | 25.46 | 25.49 | 24.19 | 24.30 | 34,616,372 | -1.59(-6.12%) |
Oct 18, 2021 | 22.10 | 26.03 | 22.07 | 25.89 | 53,664,176 | +3.86(+17.51%) |
Oct 15, 2021 | 21.52 | 22.27 | 21.37 | 22.03 | 18,579,218 | +0.85(+4.02%) |
Oct 14, 2021 | 20.77 | 21.62 | 20.57 | 21.18 | 20,213,650 | +0.59(+2.85%) |
Oct 13, 2021 | 20.94 | 20.98 | 20.35 | 20.59 | 13,596,245 | -0.28(-1.36%) |
Oct 12, 2021 | 20.46 | 20.88 | 20.20 | 20.88 | 12,574,991 | +0.52(+2.57%) |
Oct 11, 2021 | 20.89 | 21.25 | 20.27 | 20.35 | 12,894,633 | -0.51(-2.46%) |
Oct 08, 2021 | 20.66 | 20.91 | 20.48 | 20.87 | 11,572,360 | +0.22(+1.07%) |
Oct 07, 2021 | 20.92 | 21.21 | 20.47 | 20.65 | 13,611,561 | -0.03(-0.13%) |
Oct 06, 2021 | 20.22 | 21.23 | 19.49 | 20.67 | 29,504,952 | +0.24(+1.17%) |
Oct 05, 2021 | 21.07 | 21.13 | 20.26 | 20.44 | 13,716,851 | -0.54(-2.58%) |
Oct 04, 2021 | 20.92 | 21.43 | 20.86 | 20.98 | 12,549,284 | +0.00(+0.00%) |
Oct 01, 2021 | 20.76 | 21.21 | 20.35 | 20.98 | 16,634,225 | +0.27(+1.28%) |
Sep 30, 2021 | 21.99 | 21.99 | 20.46 | 20.71 | 32,276,950 | -1.92(-8.50%) |
Sep 29, 2021 | 23.09 | 23.33 | 22.61 | 22.63 | 13,422,532 | -0.38(-1.63%) |
Sep 28, 2021 | 22.78 | 23.34 | 22.52 | 23.01 | 22,008,048 | +0.72(+3.25%) |
Sep 27, 2021 | 21.91 | 23.06 | 21.90 | 22.29 | 22,339,530 | +0.57(+2.62%) |
Sep 24, 2021 | 21.16 | 22.05 | 20.93 | 21.72 | 16,566,017 | +0.49(+2.29%) |
Sep 23, 2021 | 20.95 | 21.74 | 20.88 | 21.23 | 17,011,128 | +0.49(+2.39%) |
Sep 22, 2021 | 19.97 | 21.04 | 19.94 | 20.74 | 14,584,970 | +0.94(+4.77%) |
Sep 21, 2021 | 19.79 | 20.16 | 19.56 | 19.79 | 12,937,706 | +0.03(+0.14%) |
Sep 20, 2021 | 19.47 | 20.14 | 19.29 | 19.77 | 17,878,054 | -0.33(-1.64%) |
Sep 17, 2021 | 20.16 | 20.45 | 19.85 | 20.10 | 17,338,616 | -0.17(-0.86%) |
Sep 16, 2021 | 19.51 | 20.60 | 19.51 | 20.27 | 19,213,892 | +0.74(+3.80%) |
Sep 15, 2021 | 19.05 | 19.58 | 18.98 | 19.53 | 11,522,335 | +0.36(+1.86%) |
Sep 14, 2021 | 19.20 | 19.38 | 18.68 | 19.17 | 13,905,848 | -0.02(-0.10%) |
Sep 13, 2021 | 18.93 | 19.43 | 18.62 | 19.19 | 13,883,217 | +0.41(+2.18%) |
Sep 10, 2021 | 19.90 | 20.03 | 18.76 | 18.78 | 20,313,540 | -0.91(-4.62%) |
Sep 09, 2021 | 19.41 | 19.91 | 19.12 | 19.69 | 22,731,702 | +0.37(+1.93%) |
Sep 08, 2021 | 19.84 | 19.93 | 19.14 | 19.32 | 13,622,007 | -0.64(-3.19%) |
Sep 07, 2021 | 19.97 | 20.28 | 19.71 | 19.95 | 14,945,506 | +0.19(+0.97%) |
Sep 03, 2021 | 20.48 | 20.68 | 19.65 | 19.76 | 15,679,885 | -0.85(-4.11%) |
Sep 02, 2021 | 20.44 | 20.98 | 20.39 | 20.61 | 14,963,235 | +0.10(+0.49%) |
Sep 01, 2021 | 20.45 | 20.70 | 20.17 | 20.51 | 13,224,823 | +0.14(+0.67%) |
Aug 31, 2021 | 20.57 | 21.07 | 20.05 | 20.37 | 16,281,104 | -0.06(-0.31%) |
Aug 30, 2021 | 20.95 | 21.04 | 20.43 | 20.44 | 13,832,022 | -0.48(-2.31%) |
Aug 27, 2021 | 20.48 | 21.10 | 20.42 | 20.92 | 15,615,047 | +0.41(+2.00%) |
Aug 26, 2021 | 21.22 | 21.31 | 20.41 | 20.51 | 21,537,678 | -0.96(-4.45%) |
Aug 25, 2021 | 21.10 | 21.62 | 20.32 | 21.46 | 25,189,900 | +0.10(+0.47%) |
Aug 24, 2021 | 20.60 | 21.55 | 20.47 | 21.36 | 25,410,958 | +0.91(+4.45%) |
Aug 23, 2021 | 20.81 | 21.00 | 20.00 | 20.45 | 31,139,474 | +0.08(+0.40%) |
Aug 20, 2021 | 19.73 | 20.59 | 19.12 | 20.37 | 62,895,336 | +0.71(+3.61%) |
Aug 19, 2021 | 17.51 | 20.19 | 17.10 | 19.66 | 152,424,976 | +3.22(+19.59%) |
Aug 18, 2021 | 16.50 | 17.03 | 16.13 | 16.44 | 19,337,904 | -0.18(-1.09%) |
Aug 17, 2021 | 16.77 | 17.04 | 16.24 | 16.62 | 16,283,394 | -0.58(-3.38%) |
Aug 16, 2021 | 17.20 | 17.40 | 16.81 | 17.21 | 12,528,777 | -0.01(-0.05%) |
Aug 13, 2021 | 17.47 | 17.52 | 17.03 | 17.21 | 9,001,095 | -0.35(-1.97%) |
Aug 12, 2021 | 18.47 | 18.53 | 17.22 | 17.56 | 16,107,451 | -0.46(-2.57%) |
Aug 11, 2021 | 17.51 | 18.09 | 17.39 | 18.02 | 11,320,630 | +0.43(+2.43%) |
Aug 10, 2021 | 17.11 | 17.83 | 17.01 | 17.60 | 12,664,689 | +0.45(+2.65%) |
Aug 09, 2021 | 16.87 | 17.26 | 16.50 | 17.14 | 10,325,381 | +0.25(+1.51%) |
Aug 06, 2021 | 16.29 | 16.90 | 16.23 | 16.89 | 18,798,300 | +0.99(+6.24%) |
Aug 05, 2021 | 15.33 | 15.95 | 15.32 | 15.90 | 11,572,713 | +0.67(+4.42%) |
Aug 04, 2021 | 15.60 | 15.81 | 15.15 | 15.22 | 16,486,222 | -0.51(-3.24%) |
Aug 03, 2021 | 15.67 | 15.81 | 14.93 | 15.73 | 11,492,658 | +0.19(+1.23%) |