Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.00 | 14.02 | 13.21 | 13.23 | 4,478,838 | -0.68(-4.89%) |
Oct 28, 2021 | 14.06 | 14.36 | 13.90 | 13.91 | 2,839,939 | -0.40(-2.80%) |
Oct 27, 2021 | 14.63 | 15.01 | 14.12 | 14.31 | 2,252,311 | -0.27(-1.85%) |
Oct 26, 2021 | 15.62 | 14.54 | 14.58 | 2,967,124 | -1.43(-8.93%) | |
Oct 25, 2021 | 16.11 | 16.14 | 15.61 | 16.01 | 1,802,710 | +0.30(+1.91%) |
Oct 22, 2021 | 15.25 | 15.78 | 14.24 | 15.71 | 5,932,325 | -0.17(-1.07%) |
Oct 21, 2021 | 16.07 | 16.55 | 15.71 | 15.88 | 2,425,133 | -0.83(-4.97%) |
Oct 20, 2021 | 16.66 | 16.95 | 16.43 | 16.71 | 2,397,438 | +0.10(+0.60%) |
Oct 19, 2021 | 18.20 | 18.24 | 16.50 | 16.61 | 4,069,615 | -2.18(-11.60%) |
Oct 18, 2021 | 19.06 | 19.10 | 18.39 | 18.79 | 1,694,893 | -0.88(-4.47%) |
Oct 15, 2021 | 19.29 | 19.93 | 19.15 | 19.67 | 1,264,716 | +0.49(+2.55%) |
Oct 14, 2021 | 19.45 | 19.52 | 18.98 | 19.18 | 1,025,522 | +0.11(+0.58%) |
Oct 13, 2021 | 19.11 | 19.20 | 18.76 | 19.07 | 1,087,395 | +0.18(+0.95%) |
Oct 12, 2021 | 19.21 | 19.33 | 18.86 | 18.89 | 717,635 | -0.11(-0.58%) |
Oct 11, 2021 | 19.15 | 19.38 | 18.97 | 19.00 | 1,227,119 | -0.52(-2.66%) |
Oct 08, 2021 | 19.84 | 20.01 | 19.45 | 19.52 | 1,027,053 | +0.20(+1.04%) |
Oct 07, 2021 | 19.37 | 19.68 | 19.24 | 19.32 | 1,167,461 | -0.23(-1.18%) |
Oct 06, 2021 | 19.07 | 19.74 | 18.91 | 19.55 | 1,370,259 | -0.35(-1.76%) |
Oct 05, 2021 | 20.31 | 20.42 | 19.87 | 19.90 | 1,253,517 | -0.59(-2.88%) |
Oct 04, 2021 | 21.54 | 21.57 | 20.30 | 20.49 | 1,295,426 | -1.25(-5.75%) |
Oct 01, 2021 | 20.75 | 21.84 | 20.75 | 21.74 | 1,069,423 | +1.68(+8.37%) |
Sep 30, 2021 | 20.48 | 20.55 | 19.93 | 20.06 | 815,963 | -0.40(-1.96%) |
Sep 29, 2021 | 20.53 | 21.03 | 20.23 | 20.46 | 778,228 | +0.09(+0.44%) |
Sep 28, 2021 | 21.16 | 21.39 | 20.33 | 20.37 | 1,099,811 | -1.07(-4.99%) |
Sep 27, 2021 | 21.80 | 21.99 | 21.33 | 21.44 | 1,173,660 | -0.14(-0.65%) |
Sep 24, 2021 | 21.18 | 21.60 | 21.13 | 21.58 | 782,350 | +0.11(+0.51%) |
Sep 23, 2021 | 21.09 | 21.82 | 21.07 | 21.47 | 1,360,964 | +0.72(+3.47%) |
Sep 22, 2021 | 19.52 | 21.19 | 19.52 | 20.75 | 1,489,207 | +1.49(+7.74%) |
Sep 21, 2021 | 19.12 | 19.37 | 18.70 | 19.26 | 1,307,502 | +0.32(+1.69%) |
Sep 20, 2021 | 19.53 | 19.70 | 18.71 | 18.94 | 926,932 | -0.81(-4.10%) |
Sep 17, 2021 | 19.97 | 20.13 | 19.58 | 19.75 | 1,059,860 | -0.22(-1.10%) |
Sep 16, 2021 | 19.74 | 20.24 | 19.72 | 19.97 | 942,247 | -0.02(-0.10%) |
Sep 15, 2021 | 20.28 | 20.31 | 19.89 | 19.99 | 559,802 | -0.13(-0.65%) |
Sep 14, 2021 | 20.67 | 20.67 | 19.98 | 20.12 | 528,491 | -0.42(-2.04%) |
Sep 13, 2021 | 20.38 | 20.84 | 20.00 | 20.54 | 1,143,834 | +0.52(+2.60%) |
Sep 10, 2021 | 20.68 | 20.79 | 19.79 | 20.02 | 1,749,749 | -0.07(-0.35%) |
Sep 09, 2021 | 19.64 | 20.50 | 19.47 | 20.09 | 2,333,279 | +0.63(+3.24%) |
Sep 08, 2021 | 21.03 | 21.09 | 19.45 | 19.46 | 1,346,386 | -2.08(-9.66%) |
Sep 07, 2021 | 21.03 | 21.90 | 20.92 | 21.54 | 526,132 | +0.46(+2.18%) |
Sep 03, 2021 | 21.60 | 21.60 | 20.95 | 21.08 | 455,879 | -0.53(-2.45%) |
Sep 02, 2021 | 21.57 | 22.11 | 21.18 | 21.61 | 1,021,594 | -0.15(-0.69%) |
Sep 01, 2021 | 21.86 | 22.12 | 21.75 | 21.76 | 401,331 | -0.23(-1.05%) |
Aug 31, 2021 | 22.06 | 22.46 | 21.62 | 21.99 | 656,093 | +0.05(+0.23%) |
Aug 30, 2021 | 22.36 | 22.36 | 21.85 | 21.94 | 573,045 | -0.69(-3.05%) |
Aug 27, 2021 | 22.27 | 22.86 | 22.25 | 22.63 | 718,979 | +0.45(+2.03%) |
Aug 26, 2021 | 22.63 | 22.98 | 21.93 | 22.18 | 858,585 | -0.62(-2.72%) |
Aug 25, 2021 | 22.41 | 22.87 | 22.18 | 22.80 | 653,347 | +0.16(+0.71%) |
Aug 24, 2021 | 21.71 | 22.78 | 21.60 | 22.64 | 1,664,153 | +1.96(+9.48%) |
Aug 23, 2021 | 20.30 | 20.89 | 20.28 | 20.68 | 773,281 | +0.62(+3.09%) |
Aug 20, 2021 | 18.96 | 20.25 | 18.92 | 20.06 | 1,525,458 | +0.63(+3.24%) |
Aug 19, 2021 | 18.81 | 19.50 | 18.64 | 19.43 | 1,153,081 | +0.32(+1.67%) |
Aug 18, 2021 | 19.14 | 19.65 | 18.99 | 19.11 | 733,871 | -0.27(-1.39%) |
Aug 17, 2021 | 19.58 | 19.93 | 18.97 | 19.38 | 1,071,633 | -0.94(-4.63%) |
Aug 16, 2021 | 20.41 | 20.46 | 20.09 | 20.32 | 996,913 | -0.57(-2.73%) |
Aug 13, 2021 | 21.28 | 21.36 | 20.80 | 20.89 | 596,755 | -0.39(-1.83%) |
Aug 12, 2021 | 21.44 | 21.60 | 20.70 | 21.28 | 1,147,754 | -0.38(-1.75%) |
Aug 11, 2021 | 21.65 | 21.84 | 21.29 | 21.66 | 703,129 | -0.10(-0.46%) |
Aug 10, 2021 | 21.75 | 21.99 | 21.60 | 21.76 | 591,252 | +0.12(+0.55%) |
Aug 09, 2021 | 21.69 | 21.92 | 21.27 | 21.64 | 746,418 | -0.09(-0.41%) |
Aug 06, 2021 | 22.10 | 22.19 | 21.44 | 21.73 | 588,951 | -0.05(-0.23%) |
Aug 05, 2021 | 22.12 | 22.68 | 21.72 | 21.78 | 806,413 | +0.05(+0.23%) |
Aug 04, 2021 | 22.12 | 22.41 | 21.60 | 21.73 | 764,287 | -0.58(-2.60%) |
Aug 03, 2021 | 22.10 | 22.33 | 21.18 | 22.31 | 956,880 | -0.24(-1.06%) |