Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.02 | 24.24 | 22.95 | 23.77 | 3,045,780 | -0.51(-2.11%) |
Oct 28, 2021 | 24.59 | 24.59 | 24.05 | 24.28 | 2,767,835 | +0.04(+0.18%) |
Oct 27, 2021 | 25.22 | 25.52 | 24.17 | 24.24 | 2,820,953 | -1.38(-5.39%) |
Oct 26, 2021 | 25.79 | 25.62 | 1,696,769 | +0.01(+0.03%) | ||
Oct 25, 2021 | 25.56 | 26.22 | 25.53 | 25.61 | 2,053,207 | +0.55(+2.19%) |
Oct 22, 2021 | 25.46 | 25.52 | 24.43 | 25.06 | 1,672,758 | -0.25(-0.98%) |
Oct 21, 2021 | 25.84 | 26.10 | 25.04 | 25.31 | 1,623,775 | -0.89(-3.41%) |
Oct 20, 2021 | 25.72 | 26.24 | 25.04 | 26.20 | 2,238,462 | +0.54(+2.10%) |
Oct 19, 2021 | 26.23 | 26.34 | 25.24 | 25.66 | 2,942,299 | +0.16(+0.62%) |
Oct 18, 2021 | 25.05 | 26.08 | 25.04 | 25.50 | 4,077,549 | +1.15(+4.72%) |
Oct 15, 2021 | 24.71 | 24.78 | 23.89 | 24.35 | 2,452,838 | -0.36(-1.47%) |
Oct 14, 2021 | 25.21 | 25.23 | 24.28 | 24.71 | 3,714,098 | -0.73(-2.89%) |
Oct 13, 2021 | 24.59 | 26.01 | 23.64 | 25.45 | 7,086,180 | +1.63(+6.84%) |
Oct 12, 2021 | 21.45 | 23.92 | 21.24 | 23.82 | 6,932,549 | +2.49(+11.65%) |
Oct 11, 2021 | 21.24 | 21.57 | 21.13 | 21.33 | 1,032,244 | +0.44(+2.12%) |
Oct 08, 2021 | 21.61 | 21.79 | 20.79 | 20.89 | 1,591,717 | -0.73(-3.40%) |
Oct 07, 2021 | 21.00 | 21.74 | 20.88 | 21.63 | 1,716,377 | +0.81(+3.87%) |
Oct 06, 2021 | 21.03 | 21.05 | 20.36 | 20.82 | 2,464,135 | -0.74(-3.45%) |
Oct 05, 2021 | 21.68 | 21.94 | 21.24 | 21.56 | 2,052,311 | +0.24(+1.12%) |
Oct 04, 2021 | 21.87 | 22.60 | 21.25 | 21.32 | 4,525,128 | -0.16(-0.74%) |
Oct 01, 2021 | 21.23 | 21.55 | 20.71 | 21.48 | 1,700,110 | +0.43(+2.06%) |
Sep 30, 2021 | 20.59 | 21.46 | 20.31 | 21.05 | 2,060,571 | +0.41(+1.97%) |
Sep 29, 2021 | 21.06 | 21.09 | 20.42 | 20.64 | 1,054,371 | -0.31(-1.48%) |
Sep 28, 2021 | 21.36 | 21.53 | 20.50 | 20.95 | 2,569,790 | -0.60(-2.79%) |
Sep 27, 2021 | 20.86 | 21.63 | 20.53 | 21.55 | 2,228,289 | +1.11(+5.45%) |
Sep 24, 2021 | 21.43 | 21.43 | 20.22 | 20.44 | 3,381,058 | -1.32(-6.06%) |
Sep 23, 2021 | 21.86 | 22.00 | 21.20 | 21.76 | 1,533,700 | +0.12(+0.53%) |
Sep 22, 2021 | 22.21 | 22.51 | 21.63 | 21.64 | 1,461,857 | +0.06(+0.29%) |
Sep 21, 2021 | 21.94 | 22.19 | 21.55 | 21.58 | 2,201,565 | +0.45(+2.14%) |
Sep 20, 2021 | 21.35 | 21.55 | 20.79 | 21.13 | 3,147,227 | -1.49(-6.57%) |
Sep 17, 2021 | 24.42 | 24.47 | 21.96 | 22.62 | 3,980,332 | -1.92(-7.83%) |
Sep 16, 2021 | 25.01 | 25.11 | 24.16 | 24.54 | 2,979,070 | -0.84(-3.31%) |
Sep 15, 2021 | 24.51 | 25.41 | 24.28 | 25.38 | 4,238,305 | +1.55(+6.50%) |
Sep 14, 2021 | 24.25 | 24.66 | 22.92 | 23.83 | 4,334,850 | -0.21(-0.88%) |
Sep 13, 2021 | 24.52 | 25.17 | 24.01 | 24.04 | 5,238,164 | +0.73(+3.15%) |
Sep 10, 2021 | 21.85 | 23.69 | 21.81 | 23.31 | 4,879,410 | +1.77(+8.22%) |
Sep 09, 2021 | 21.69 | 21.76 | 21.28 | 21.54 | 1,012,722 | -0.28(-1.30%) |
Sep 08, 2021 | 22.15 | 22.21 | 21.20 | 21.82 | 2,092,984 | -0.24(-1.08%) |
Sep 07, 2021 | 21.76 | 22.18 | 21.67 | 22.06 | 2,742,505 | +0.88(+4.18%) |
Sep 03, 2021 | 21.16 | 21.71 | 20.80 | 21.17 | 4,012,516 | +0.88(+4.32%) |
Sep 02, 2021 | 19.45 | 20.35 | 19.45 | 20.30 | 2,980,057 | +1.22(+6.40%) |
Sep 01, 2021 | 18.68 | 19.08 | 18.59 | 19.08 | 945,486 | +0.54(+2.91%) |
Aug 31, 2021 | 18.02 | 18.58 | 18.02 | 18.54 | 754,632 | +0.63(+3.51%) |
Aug 30, 2021 | 17.71 | 17.92 | 17.62 | 17.91 | 738,034 | +0.37(+2.12%) |
Aug 27, 2021 | 17.02 | 17.64 | 16.93 | 17.54 | 816,647 | +0.69(+4.10%) |
Aug 26, 2021 | 17.01 | 17.12 | 16.83 | 16.85 | 284,587 | -0.23(-1.35%) |
Aug 25, 2021 | 17.10 | 17.18 | 16.90 | 17.08 | 442,043 | +0.16(+0.94%) |
Aug 24, 2021 | 16.87 | 17.05 | 16.84 | 16.92 | 565,039 | +0.32(+1.92%) |
Aug 23, 2021 | 16.11 | 16.64 | 16.03 | 16.60 | 649,597 | +0.84(+5.33%) |
Aug 20, 2021 | 15.38 | 15.79 | 15.25 | 15.76 | 534,173 | +0.24(+1.54%) |
Aug 19, 2021 | 15.91 | 15.91 | 15.41 | 15.52 | 1,700,498 | -0.59(-3.68%) |
Aug 18, 2021 | 16.11 | 16.34 | 16.02 | 16.11 | 579,286 | +0.09(+0.55%) |
Aug 17, 2021 | 16.11 | 16.30 | 15.93 | 16.02 | 876,495 | -0.35(-2.11%) |
Aug 16, 2021 | 16.64 | 16.64 | 16.23 | 16.37 | 1,157,870 | -0.42(-2.48%) |
Aug 13, 2021 | 17.02 | 17.14 | 16.79 | 16.79 | 268,511 | -0.38(-2.22%) |
Aug 12, 2021 | 17.25 | 17.35 | 17.05 | 17.17 | 312,413 | -0.10(-0.56%) |
Aug 11, 2021 | 17.43 | 17.46 | 17.06 | 17.26 | 232,962 | +0.01(+0.05%) |
Aug 10, 2021 | 16.87 | 17.30 | 16.81 | 17.25 | 421,196 | +0.40(+2.36%) |
Aug 09, 2021 | 17.11 | 17.11 | 16.78 | 16.86 | 486,218 | -0.31(-1.80%) |
Aug 06, 2021 | 17.22 | 17.25 | 16.99 | 17.17 | 159,236 | +0.00(+0.00%) |
Aug 05, 2021 | 17.00 | 17.36 | 16.99 | 17.17 | 281,890 | +0.17(+0.99%) |
Aug 04, 2021 | 17.33 | 17.43 | 16.97 | 17.00 | 440,489 | -0.44(-2.54%) |
Aug 03, 2021 | 17.48 | 17.51 | 17.25 | 17.44 | 471,457 | -0.07(-0.40%) |