Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.18 | 23.25 | 22.32 | 22.87 | 8,335,762 | -0.64(-2.71%) |
Oct 28, 2021 | 23.85 | 24.78 | 23.27 | 23.51 | 5,836,253 | -0.52(-2.16%) |
Oct 27, 2021 | 24.52 | 25.95 | 23.78 | 24.03 | 8,984,899 | -1.56(-6.09%) |
Oct 26, 2021 | 25.42 | 25.59 | 3,685,173 | -0.12(-0.46%) | ||
Oct 25, 2021 | 25.01 | 25.97 | 24.80 | 25.71 | 7,382,469 | +1.53(+6.33%) |
Oct 22, 2021 | 23.42 | 24.22 | 23.42 | 24.18 | 4,432,872 | +1.09(+4.72%) |
Oct 21, 2021 | 23.73 | 23.76 | 22.77 | 23.09 | 4,844,868 | -0.90(-3.76%) |
Oct 20, 2021 | 23.13 | 24.21 | 23.09 | 23.99 | 3,345,497 | +0.38(+1.62%) |
Oct 19, 2021 | 23.05 | 23.95 | 22.72 | 23.61 | 3,303,281 | +0.39(+1.69%) |
Oct 18, 2021 | 23.41 | 24.30 | 22.92 | 23.22 | 4,871,177 | +0.22(+0.94%) |
Oct 15, 2021 | 24.37 | 24.62 | 22.98 | 23.00 | 5,396,520 | -0.52(-2.21%) |
Oct 14, 2021 | 24.02 | 24.23 | 22.94 | 23.52 | 4,825,488 | +0.90(+3.99%) |
Oct 13, 2021 | 22.37 | 22.68 | 21.82 | 22.62 | 4,718,285 | +0.04(+0.17%) |
Oct 12, 2021 | 22.38 | 22.86 | 21.97 | 22.58 | 4,057,345 | -0.12(-0.52%) |
Oct 11, 2021 | 23.05 | 23.60 | 22.45 | 22.70 | 4,657,285 | -0.24(-1.03%) |
Oct 08, 2021 | 23.03 | 23.49 | 22.63 | 22.93 | 4,279,027 | +0.22(+0.95%) |
Oct 07, 2021 | 22.12 | 23.04 | 21.94 | 22.72 | 4,392,889 | +0.71(+3.21%) |
Oct 06, 2021 | 23.17 | 23.32 | 21.90 | 22.01 | 7,687,077 | -1.96(-8.18%) |
Oct 05, 2021 | 24.30 | 24.61 | 23.00 | 23.97 | 7,457,294 | +0.14(+0.58%) |
Oct 04, 2021 | 23.28 | 24.89 | 23.10 | 23.83 | 9,259,183 | +1.23(+5.42%) |
Oct 01, 2021 | 22.19 | 23.00 | 21.92 | 22.61 | 4,997,635 | +0.41(+1.86%) |
Sep 30, 2021 | 21.65 | 22.37 | 21.17 | 22.20 | 6,227,866 | +0.54(+2.49%) |
Sep 29, 2021 | 20.94 | 21.91 | 20.75 | 21.66 | 6,238,041 | +0.52(+2.46%) |
Sep 28, 2021 | 21.98 | 22.13 | 21.13 | 21.14 | 8,037,419 | -0.65(-2.97%) |
Sep 27, 2021 | 20.73 | 21.95 | 20.67 | 21.78 | 8,477,943 | +1.79(+8.98%) |
Sep 24, 2021 | 19.17 | 20.25 | 19.13 | 19.99 | 5,131,320 | +0.55(+2.83%) |
Sep 23, 2021 | 18.74 | 19.56 | 18.45 | 19.44 | 4,102,400 | +0.98(+5.31%) |
Sep 22, 2021 | 18.41 | 18.70 | 18.24 | 18.46 | 3,430,601 | +0.51(+2.84%) |
Sep 21, 2021 | 18.67 | 18.73 | 17.60 | 17.95 | 4,279,037 | -0.48(-2.61%) |
Sep 20, 2021 | 18.15 | 18.80 | 17.99 | 18.43 | 5,839,721 | -0.16(-0.84%) |
Sep 17, 2021 | 19.25 | 19.36 | 18.45 | 18.59 | 9,781,535 | -0.62(-3.22%) |
Sep 16, 2021 | 19.19 | 19.36 | 18.68 | 19.20 | 7,243,040 | -0.59(-2.97%) |
Sep 15, 2021 | 18.95 | 20.12 | 18.62 | 19.79 | 9,962,705 | +1.76(+9.73%) |
Sep 14, 2021 | 18.28 | 18.29 | 17.81 | 18.04 | 4,748,240 | -0.08(-0.43%) |
Sep 13, 2021 | 17.36 | 18.43 | 17.36 | 18.12 | 6,747,445 | +1.13(+6.64%) |
Sep 10, 2021 | 17.13 | 17.39 | 16.89 | 16.99 | 5,037,556 | +0.03(+0.17%) |
Sep 09, 2021 | 16.77 | 17.20 | 16.56 | 16.96 | 4,459,856 | +0.03(+0.17%) |
Sep 08, 2021 | 16.89 | 17.31 | 16.67 | 16.93 | 7,109,239 | +0.52(+3.17%) |
Sep 07, 2021 | 16.75 | 17.05 | 16.24 | 16.41 | 6,306,917 | -0.50(-2.96%) |
Sep 03, 2021 | 16.40 | 17.16 | 16.20 | 16.91 | 6,922,090 | +0.62(+3.79%) |
Sep 02, 2021 | 15.52 | 16.54 | 15.37 | 16.29 | 6,017,856 | +1.08(+7.09%) |
Sep 01, 2021 | 14.25 | 15.30 | 14.09 | 15.21 | 5,515,603 | +0.87(+6.09%) |
Aug 31, 2021 | 14.42 | 14.67 | 14.20 | 14.34 | 4,919,878 | -0.08(-0.54%) |
Aug 30, 2021 | 14.71 | 14.88 | 14.30 | 14.42 | 3,443,496 | -0.43(-2.91%) |
Aug 27, 2021 | 13.80 | 15.29 | 13.80 | 14.85 | 8,574,796 | +1.31(+9.71%) |
Aug 26, 2021 | 13.55 | 13.90 | 13.33 | 13.54 | 4,183,806 | -0.14(-1.00%) |
Aug 25, 2021 | 12.88 | 13.88 | 12.51 | 13.67 | 4,047,890 | +0.79(+6.17%) |
Aug 24, 2021 | 12.60 | 12.89 | 12.48 | 12.88 | 5,391,522 | +0.39(+3.14%) |
Aug 23, 2021 | 12.87 | 13.00 | 12.45 | 12.49 | 4,562,158 | +0.01(+0.08%) |
Aug 20, 2021 | 12.46 | 12.67 | 12.35 | 12.48 | 6,948,429 | -0.01(-0.08%) |
Aug 19, 2021 | 12.65 | 12.76 | 12.13 | 12.49 | 5,344,429 | -0.39(-3.05%) |
Aug 18, 2021 | 13.33 | 13.50 | 12.81 | 12.88 | 4,891,861 | -0.37(-2.81%) |
Aug 17, 2021 | 13.36 | 13.80 | 13.15 | 13.25 | 2,406,884 | -0.24(-1.75%) |
Aug 16, 2021 | 13.41 | 13.68 | 13.10 | 13.49 | 2,955,489 | -0.02(-0.15%) |
Aug 13, 2021 | 14.15 | 14.20 | 13.43 | 13.51 | 2,877,705 | -0.74(-5.17%) |
Aug 12, 2021 | 14.38 | 14.61 | 13.95 | 14.24 | 1,991,647 | -0.14(-0.95%) |
Aug 11, 2021 | 14.30 | 14.42 | 13.94 | 14.38 | 2,569,378 | -0.13(-0.88%) |
Aug 10, 2021 | 14.45 | 14.63 | 14.20 | 14.51 | 2,175,808 | +0.28(+2.00%) |
Aug 09, 2021 | 14.24 | 14.50 | 14.06 | 14.22 | 2,536,521 | -0.29(-2.03%) |
Aug 06, 2021 | 14.69 | 14.88 | 14.40 | 14.52 | 2,700,955 | +0.04(+0.27%) |
Aug 05, 2021 | 14.44 | 14.90 | 14.33 | 14.48 | 2,610,024 | +0.18(+1.23%) |
Aug 04, 2021 | 14.31 | 14.94 | 14.13 | 14.30 | 4,688,553 | -0.35(-2.41%) |
Aug 03, 2021 | 14.27 | 14.86 | 14.00 | 14.65 | 4,128,517 | +0.23(+1.56%) |