Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.76 | 15.84 | 15.54 | 15.54 | 26,913,856 | -0.48(-3.01%) |
Oct 28, 2021 | 16.43 | 16.47 | 15.99 | 16.02 | 24,898,896 | -0.38(-2.32%) |
Oct 27, 2021 | 16.39 | 16.52 | 16.33 | 16.40 | 12,648,399 | -0.03(-0.21%) |
Oct 26, 2021 | 16.46 | 16.44 | 14,245,593 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.72 | 16.72 | 16.51 | 16.54 | 14,807,284 | +0.06(+0.36%) |
Oct 22, 2021 | 16.66 | 16.96 | 16.43 | 16.48 | 23,454,040 | +0.09(+0.57%) |
Oct 21, 2021 | 16.34 | 16.44 | 16.25 | 16.39 | 11,720,531 | -0.04(-0.26%) |
Oct 20, 2021 | 16.44 | 16.64 | 16.35 | 16.43 | 15,808,019 | +0.09(+0.57%) |
Oct 19, 2021 | 16.45 | 16.49 | 16.13 | 16.34 | 15,075,760 | +0.20(+1.26%) |
Oct 18, 2021 | 16.14 | 16.28 | 15.99 | 16.13 | 13,463,057 | -0.05(-0.31%) |
Oct 15, 2021 | 16.22 | 16.29 | 15.90 | 16.18 | 21,026,800 | -0.37(-2.25%) |
Oct 14, 2021 | 16.49 | 16.70 | 16.41 | 16.56 | 23,463,666 | +0.29(+1.77%) |
Oct 13, 2021 | 16.00 | 16.43 | 15.97 | 16.27 | 28,180,140 | +0.48(+3.05%) |
Oct 12, 2021 | 15.64 | 15.93 | 15.49 | 15.79 | 18,220,804 | +0.19(+1.19%) |
Oct 11, 2021 | 15.74 | 15.84 | 15.52 | 15.60 | 10,982,930 | -0.07(-0.43%) |
Oct 08, 2021 | 16.10 | 16.13 | 15.66 | 15.67 | 18,995,678 | -0.06(-0.38%) |
Oct 07, 2021 | 15.52 | 15.76 | 15.51 | 15.73 | 19,218,092 | +0.12(+0.76%) |
Oct 06, 2021 | 15.28 | 15.62 | 15.24 | 15.61 | 16,366,563 | +0.25(+1.65%) |
Oct 05, 2021 | 15.35 | 15.39 | 15.07 | 15.35 | 20,956,354 | -0.07(-0.44%) |
Oct 04, 2021 | 15.22 | 15.57 | 15.19 | 15.42 | 21,079,014 | +0.20(+1.33%) |
Oct 01, 2021 | 15.29 | 15.29 | 15.00 | 15.22 | 24,399,160 | -0.05(-0.33%) |
Sep 30, 2021 | 14.96 | 15.41 | 14.93 | 15.27 | 26,421,164 | +0.40(+2.67%) |
Sep 29, 2021 | 15.26 | 15.35 | 14.85 | 14.87 | 27,847,370 | -0.44(-2.87%) |
Sep 28, 2021 | 15.07 | 15.33 | 14.86 | 15.31 | 31,490,574 | +0.13(+0.84%) |
Sep 27, 2021 | 15.28 | 15.44 | 15.13 | 15.18 | 24,504,486 | -0.07(-0.44%) |
Sep 24, 2021 | 15.30 | 15.46 | 15.25 | 15.25 | 15,806,331 | -0.17(-1.10%) |
Sep 23, 2021 | 15.48 | 15.55 | 15.30 | 15.42 | 23,315,584 | -0.19(-1.19%) |
Sep 22, 2021 | 15.69 | 15.91 | 15.57 | 15.61 | 20,157,860 | -0.03(-0.22%) |
Sep 21, 2021 | 15.90 | 15.95 | 15.63 | 15.64 | 21,570,146 | -0.14(-0.86%) |
Sep 20, 2021 | 15.42 | 15.78 | 15.31 | 15.78 | 27,295,198 | +0.25(+1.58%) |
Sep 17, 2021 | 15.63 | 15.64 | 15.45 | 15.53 | 27,562,692 | -0.13(-0.81%) |
Sep 16, 2021 | 16.06 | 16.06 | 15.57 | 15.66 | 47,792,140 | -0.72(-4.39%) |
Sep 15, 2021 | 16.48 | 16.64 | 16.35 | 16.38 | 17,765,224 | -0.12(-0.72%) |
Sep 14, 2021 | 16.61 | 16.77 | 16.45 | 16.50 | 19,051,570 | +0.03(+0.15%) |
Sep 13, 2021 | 16.40 | 16.66 | 16.27 | 16.47 | 18,766,206 | +0.10(+0.62%) |
Sep 10, 2021 | 16.66 | 16.72 | 16.37 | 16.37 | 17,329,264 | -0.29(-1.73%) |
Sep 09, 2021 | 16.93 | 16.93 | 16.60 | 16.66 | 19,077,314 | -0.14(-0.86%) |
Sep 08, 2021 | 16.77 | 16.90 | 16.59 | 16.80 | 23,413,648 | +0.01(+0.05%) |
Sep 07, 2021 | 17.05 | 17.05 | 16.69 | 16.79 | 23,784,190 | -0.38(-2.22%) |
Sep 03, 2021 | 17.07 | 17.35 | 16.96 | 17.17 | 23,927,594 | +0.36(+2.16%) |
Sep 02, 2021 | 16.77 | 16.83 | 16.65 | 16.81 | 15,602,857 | +0.05(+0.30%) |
Sep 01, 2021 | 17.09 | 17.10 | 16.75 | 16.76 | 16,167,486 | -0.22(-1.30%) |
Aug 31, 2021 | 16.83 | 17.01 | 16.77 | 16.98 | 14,181,586 | +0.22(+1.31%) |
Aug 30, 2021 | 17.12 | 17.13 | 16.68 | 16.76 | 15,420,676 | -0.19(-1.13%) |
Aug 27, 2021 | 16.51 | 17.03 | 16.45 | 16.95 | 17,169,092 | +0.43(+2.58%) |
Aug 26, 2021 | 16.44 | 16.64 | 16.41 | 16.52 | 11,774,142 | -0.10(-0.60%) |
Aug 25, 2021 | 16.71 | 16.72 | 16.49 | 16.62 | 13,164,196 | -0.23(-1.34%) |
Aug 24, 2021 | 16.97 | 16.97 | 16.73 | 16.85 | 14,601,391 | -0.03(-0.15%) |
Aug 23, 2021 | 16.40 | 16.97 | 16.18 | 16.87 | 26,326,068 | +0.77(+4.78%) |
Aug 20, 2021 | 15.92 | 16.25 | 15.73 | 16.10 | 15,139,996 | +0.08(+0.52%) |
Aug 19, 2021 | 16.23 | 16.30 | 15.96 | 16.02 | 23,417,632 | -0.28(-1.70%) |
Aug 18, 2021 | 16.77 | 16.77 | 16.24 | 16.30 | 25,499,428 | -0.43(-2.55%) |
Aug 17, 2021 | 16.87 | 16.95 | 16.60 | 16.72 | 18,543,260 | -0.18(-1.09%) |
Aug 16, 2021 | 16.84 | 17.05 | 16.78 | 16.91 | 18,389,904 | -0.07(-0.39%) |
Aug 13, 2021 | 17.00 | 17.16 | 16.86 | 16.97 | 15,661,217 | +0.18(+1.10%) |
Aug 12, 2021 | 16.92 | 16.94 | 16.64 | 16.79 | 14,648,164 | -0.22(-1.28%) |
Aug 11, 2021 | 16.81 | 17.17 | 16.77 | 17.01 | 18,058,560 | +0.39(+2.37%) |
Aug 10, 2021 | 17.15 | 17.23 | 16.61 | 16.61 | 32,692,956 | -0.60(-3.50%) |
Aug 09, 2021 | 17.16 | 17.44 | 17.09 | 17.22 | 29,191,264 | -0.20(-1.15%) |
Aug 06, 2021 | 17.38 | 17.59 | 17.04 | 17.42 | 35,500,280 | -0.39(-2.16%) |
Aug 05, 2021 | 18.14 | 18.14 | 17.76 | 17.80 | 13,796,571 | -0.33(-1.80%) |
Aug 04, 2021 | 18.43 | 18.67 | 18.11 | 18.13 | 20,047,124 | -0.06(-0.32%) |
Aug 03, 2021 | 18.05 | 18.23 | 18.03 | 18.19 | 12,825,207 | +0.13(+0.70%) |