Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.28 | 19.50 | 18.95 | 19.12 | 2,732,142 | -0.12(-0.62%) |
Oct 28, 2021 | 19.14 | 19.34 | 18.95 | 19.24 | 2,309,024 | +0.29(+1.53%) |
Oct 27, 2021 | 19.33 | 19.39 | 18.77 | 18.95 | 2,869,415 | -0.33(-1.71%) |
Oct 26, 2021 | 20.70 | 19.28 | 5,187,504 | -1.46(-7.04%) | ||
Oct 25, 2021 | 20.19 | 20.80 | 20.02 | 20.74 | 4,562,946 | +0.93(+4.69%) |
Oct 22, 2021 | 20.09 | 19.25 | 19.81 | 6,493,496 | -0.16(-0.80%) | |
Oct 21, 2021 | 19.65 | 20.12 | 19.61 | 19.97 | 2,477,455 | +0.23(+1.17%) |
Oct 20, 2021 | 18.84 | 20.12 | 18.76 | 19.74 | 4,947,225 | +0.69(+3.62%) |
Oct 19, 2021 | 19.14 | 19.26 | 18.83 | 19.05 | 2,017,962 | +0.03(+0.16%) |
Oct 18, 2021 | 18.63 | 19.33 | 18.62 | 19.02 | 3,056,057 | +0.18(+0.96%) |
Oct 15, 2021 | 19.35 | 19.43 | 18.79 | 18.84 | 2,753,855 | -0.14(-0.74%) |
Oct 14, 2021 | 18.59 | 19.11 | 18.48 | 18.98 | 3,072,827 | +0.54(+2.93%) |
Oct 13, 2021 | 18.68 | 18.68 | 18.08 | 18.44 | 2,498,967 | -0.22(-1.18%) |
Oct 12, 2021 | 18.62 | 18.88 | 18.47 | 18.66 | 2,294,420 | +0.06(+0.32%) |
Oct 11, 2021 | 18.93 | 19.13 | 18.55 | 18.60 | 3,168,648 | -0.16(-0.85%) |
Oct 08, 2021 | 18.76 | 19.13 | 18.51 | 18.76 | 4,937,606 | +0.20(+1.08%) |
Oct 07, 2021 | 18.91 | 18.94 | 18.46 | 18.56 | 3,342,307 | +0.19(+1.03%) |
Oct 06, 2021 | 18.96 | 19.10 | 18.07 | 18.37 | 4,157,117 | -0.80(-4.17%) |
Oct 05, 2021 | 19.28 | 19.48 | 18.94 | 19.17 | 3,679,511 | -0.07(-0.36%) |
Oct 04, 2021 | 18.63 | 19.50 | 18.60 | 19.24 | 5,489,811 | +0.64(+3.44%) |
Oct 01, 2021 | 17.82 | 18.76 | 17.67 | 18.60 | 3,623,828 | +0.90(+5.08%) |
Sep 30, 2021 | 17.72 | 17.93 | 17.49 | 17.70 | 3,088,021 | -0.21(-1.17%) |
Sep 29, 2021 | 18.17 | 18.24 | 17.69 | 17.91 | 2,749,424 | -0.19(-1.05%) |
Sep 28, 2021 | 18.66 | 18.92 | 18.06 | 18.10 | 4,003,278 | -0.56(-3.00%) |
Sep 27, 2021 | 18.12 | 18.77 | 18.10 | 18.66 | 5,199,493 | +0.69(+3.84%) |
Sep 24, 2021 | 17.32 | 18.12 | 17.31 | 17.97 | 4,008,948 | +0.49(+2.80%) |
Sep 23, 2021 | 16.91 | 17.59 | 16.87 | 17.48 | 2,966,767 | +0.84(+5.05%) |
Sep 22, 2021 | 16.27 | 16.96 | 16.27 | 16.64 | 2,799,383 | +0.44(+2.72%) |
Sep 21, 2021 | 16.52 | 16.67 | 16.02 | 16.20 | 3,323,839 | -0.31(-1.88%) |
Sep 20, 2021 | 16.31 | 16.67 | 16.12 | 16.51 | 3,424,257 | -0.47(-2.77%) |
Sep 17, 2021 | 16.90 | 17.05 | 16.64 | 16.98 | 5,549,287 | +0.17(+1.01%) |
Sep 16, 2021 | 17.15 | 17.24 | 16.66 | 16.81 | 2,846,203 | -0.38(-2.21%) |
Sep 15, 2021 | 16.13 | 17.34 | 16.02 | 17.19 | 6,318,913 | +1.05(+6.51%) |
Sep 14, 2021 | 16.43 | 16.48 | 15.85 | 16.14 | 3,137,180 | -0.18(-1.10%) |
Sep 13, 2021 | 15.93 | 16.39 | 15.80 | 16.32 | 3,177,931 | +0.58(+3.68%) |
Sep 10, 2021 | 15.86 | 16.14 | 15.72 | 15.74 | 2,902,249 | +0.02(+0.13%) |
Sep 09, 2021 | 15.64 | 15.92 | 15.55 | 15.72 | 3,358,049 | -0.03(-0.19%) |
Sep 08, 2021 | 15.98 | 16.05 | 15.62 | 15.75 | 3,344,040 | -0.35(-2.17%) |
Sep 07, 2021 | 16.19 | 16.40 | 16.01 | 16.10 | 2,963,062 | -0.21(-1.29%) |
Sep 03, 2021 | 16.16 | 16.48 | 16.12 | 16.31 | 2,841,902 | +0.12(+0.74%) |
Sep 02, 2021 | 16.21 | 16.41 | 16.06 | 16.19 | 3,647,763 | +0.03(+0.19%) |
Sep 01, 2021 | 15.93 | 16.24 | 15.67 | 16.16 | 3,497,403 | +0.32(+2.02%) |
Aug 31, 2021 | 15.73 | 15.94 | 15.66 | 15.84 | 2,949,788 | +0.01(+0.06%) |
Aug 30, 2021 | 16.16 | 16.19 | 15.77 | 15.83 | 3,019,945 | -0.34(-2.10%) |
Aug 27, 2021 | 15.38 | 16.19 | 15.36 | 16.17 | 3,903,952 | +0.87(+5.69%) |
Aug 26, 2021 | 15.36 | 15.43 | 15.11 | 15.30 | 2,914,810 | -0.09(-0.58%) |
Aug 25, 2021 | 15.29 | 15.55 | 15.08 | 15.39 | 2,695,791 | +0.13(+0.85%) |
Aug 24, 2021 | 14.86 | 15.34 | 14.86 | 15.26 | 2,447,842 | +0.39(+2.62%) |
Aug 23, 2021 | 14.62 | 14.93 | 14.60 | 14.87 | 3,460,766 | +0.40(+2.76%) |
Aug 20, 2021 | 14.50 | 14.68 | 14.32 | 14.47 | 4,898,319 | -0.23(-1.56%) |
Aug 19, 2021 | 15.13 | 15.14 | 14.60 | 14.70 | 3,648,140 | -0.61(-3.98%) |
Aug 18, 2021 | 15.77 | 15.90 | 15.27 | 15.31 | 3,168,160 | -0.46(-2.92%) |
Aug 17, 2021 | 16.07 | 16.09 | 15.53 | 15.77 | 3,803,877 | -0.57(-3.49%) |
Aug 16, 2021 | 16.36 | 16.41 | 15.86 | 16.34 | 3,227,324 | -0.26(-1.57%) |
Aug 13, 2021 | 16.83 | 17.02 | 16.58 | 16.60 | 2,379,603 | -0.27(-1.60%) |
Aug 12, 2021 | 17.13 | 17.19 | 16.77 | 16.87 | 2,009,041 | -0.14(-0.82%) |
Aug 11, 2021 | 16.91 | 17.03 | 16.58 | 17.01 | 2,346,867 | +0.11(+0.65%) |
Aug 10, 2021 | 16.40 | 16.95 | 16.23 | 16.90 | 4,321,167 | +0.54(+3.30%) |
Aug 09, 2021 | 16.48 | 16.91 | 16.30 | 16.36 | 5,346,228 | +0.10(+0.62%) |
Aug 06, 2021 | 15.98 | 17.08 | 15.72 | 16.26 | 8,795,195 | +1.00(+6.55%) |
Aug 05, 2021 | 15.00 | 15.39 | 14.88 | 15.26 | 2,784,516 | +0.29(+1.94%) |
Aug 04, 2021 | 15.50 | 15.50 | 14.96 | 14.97 | 2,430,204 | -0.74(-4.71%) |
Aug 03, 2021 | 15.66 | 15.73 | 15.16 | 15.71 | 2,932,894 | +0.12(+0.77%) |