Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.68 | 17.82 | 17.24 | 17.47 | 2,725,264 | -0.40(-2.24%) |
Oct 28, 2021 | 17.50 | 18.16 | 17.35 | 17.87 | 2,698,987 | +0.23(+1.30%) |
Oct 27, 2021 | 18.31 | 18.79 | 17.64 | 17.64 | 2,600,852 | -0.64(-3.50%) |
Oct 26, 2021 | 19.10 | 18.28 | 2,964,676 | -0.68(-3.59%) | ||
Oct 25, 2021 | 18.52 | 19.15 | 18.30 | 18.96 | 2,212,592 | +0.57(+3.10%) |
Oct 22, 2021 | 19.79 | 19.89 | 18.16 | 18.39 | 4,783,954 | -1.70(-8.46%) |
Oct 21, 2021 | 19.82 | 20.64 | 19.74 | 20.09 | 2,903,895 | +0.13(+0.65%) |
Oct 20, 2021 | 20.54 | 20.54 | 19.64 | 19.96 | 2,237,466 | -0.28(-1.38%) |
Oct 19, 2021 | 19.83 | 20.32 | 19.50 | 20.24 | 2,577,536 | +0.55(+2.79%) |
Oct 18, 2021 | 19.04 | 20.21 | 18.87 | 19.69 | 3,090,358 | +0.66(+3.47%) |
Oct 15, 2021 | 19.34 | 19.47 | 18.94 | 19.03 | 2,669,892 | -0.29(-1.50%) |
Oct 14, 2021 | 19.67 | 19.69 | 18.93 | 19.32 | 2,506,585 | +0.14(+0.73%) |
Oct 13, 2021 | 19.00 | 19.70 | 18.99 | 19.18 | 2,154,837 | +0.12(+0.63%) |
Oct 12, 2021 | 18.72 | 19.28 | 18.37 | 19.06 | 2,573,962 | +0.41(+2.20%) |
Oct 11, 2021 | 18.56 | 19.13 | 18.29 | 18.65 | 3,344,716 | +0.03(+0.16%) |
Oct 08, 2021 | 18.94 | 19.09 | 18.23 | 18.62 | 2,095,423 | +0.02(+0.11%) |
Oct 07, 2021 | 18.49 | 19.37 | 18.13 | 18.60 | 3,886,536 | +0.57(+3.16%) |
Oct 06, 2021 | 17.43 | 18.38 | 17.27 | 18.03 | 2,861,399 | +0.33(+1.86%) |
Oct 05, 2021 | 17.59 | 18.28 | 17.36 | 17.70 | 3,111,510 | +0.20(+1.14%) |
Oct 04, 2021 | 18.22 | 18.28 | 17.07 | 17.50 | 4,102,155 | -0.93(-5.05%) |
Oct 01, 2021 | 18.66 | 18.99 | 17.99 | 18.43 | 3,690,646 | -0.16(-0.86%) |
Sep 30, 2021 | 17.86 | 19.09 | 17.42 | 18.59 | 5,189,198 | +0.76(+4.26%) |
Sep 29, 2021 | 18.89 | 19.33 | 17.27 | 17.83 | 5,077,146 | -0.99(-5.26%) |
Sep 28, 2021 | 20.16 | 20.62 | 18.71 | 18.82 | 6,898,090 | -1.80(-8.73%) |
Sep 27, 2021 | 19.70 | 21.25 | 19.52 | 20.62 | 4,006,837 | +0.79(+3.98%) |
Sep 24, 2021 | 19.84 | 20.00 | 19.15 | 19.83 | 1,905,326 | -0.17(-0.85%) |
Sep 23, 2021 | 19.57 | 20.23 | 19.30 | 20.00 | 3,367,946 | +0.82(+4.28%) |
Sep 22, 2021 | 18.80 | 19.56 | 18.75 | 19.18 | 2,732,308 | +0.31(+1.64%) |
Sep 21, 2021 | 18.72 | 19.15 | 18.61 | 18.87 | 1,886,570 | +0.29(+1.56%) |
Sep 20, 2021 | 19.17 | 19.69 | 17.98 | 18.58 | 5,245,372 | -1.41(-7.05%) |
Sep 17, 2021 | 19.56 | 20.27 | 19.48 | 19.99 | 2,770,662 | +0.55(+2.83%) |
Sep 16, 2021 | 19.32 | 19.80 | 18.91 | 19.44 | 2,610,073 | -0.11(-0.56%) |
Sep 15, 2021 | 19.24 | 19.62 | 18.59 | 19.55 | 3,445,602 | +0.27(+1.40%) |
Sep 14, 2021 | 20.40 | 21.59 | 19.27 | 19.28 | 6,183,558 | -0.38(-1.93%) |
Sep 13, 2021 | 19.32 | 20.24 | 18.68 | 19.66 | 3,223,620 | +0.27(+1.39%) |
Sep 10, 2021 | 19.92 | 20.25 | 19.27 | 19.39 | 2,589,421 | -0.23(-1.17%) |
Sep 09, 2021 | 19.03 | 20.28 | 18.95 | 19.62 | 3,864,364 | +0.48(+2.51%) |
Sep 08, 2021 | 20.89 | 20.94 | 19.11 | 19.14 | 6,460,085 | -1.67(-8.02%) |
Sep 07, 2021 | 20.88 | 21.86 | 20.73 | 20.81 | 4,094,921 | +0.06(+0.29%) |
Sep 03, 2021 | 20.80 | 22.09 | 20.53 | 20.75 | 3,937,999 | -0.13(-0.62%) |
Sep 02, 2021 | 21.67 | 21.94 | 20.66 | 20.88 | 4,797,036 | -0.62(-2.88%) |
Sep 01, 2021 | 19.86 | 22.15 | 19.86 | 21.50 | 7,377,610 | +1.49(+7.45%) |
Aug 31, 2021 | 20.39 | 21.10 | 19.43 | 20.01 | 3,530,685 | -0.24(-1.19%) |
Aug 30, 2021 | 20.16 | 20.53 | 19.12 | 20.25 | 3,659,362 | +0.41(+2.07%) |
Aug 27, 2021 | 19.69 | 20.68 | 19.40 | 19.84 | 3,764,525 | +0.00(+0.00%) |
Aug 26, 2021 | 20.18 | 21.12 | 19.49 | 19.84 | 5,235,313 | -0.48(-2.36%) |
Aug 25, 2021 | 18.94 | 21.22 | 18.63 | 20.32 | 7,969,153 | +1.29(+6.78%) |
Aug 24, 2021 | 19.15 | 19.45 | 18.55 | 19.03 | 4,553,375 | +0.85(+4.68%) |
Aug 23, 2021 | 18.00 | 18.38 | 17.59 | 18.18 | 3,513,637 | +0.40(+2.25%) |
Aug 20, 2021 | 17.01 | 18.31 | 17.00 | 17.78 | 3,777,399 | +0.70(+4.10%) |
Aug 19, 2021 | 18.00 | 18.32 | 16.94 | 17.08 | 4,682,108 | -0.97(-5.37%) |
Aug 18, 2021 | 18.33 | 18.94 | 17.31 | 18.05 | 6,286,930 | +0.03(+0.17%) |
Aug 17, 2021 | 17.88 | 18.62 | 17.62 | 18.02 | 4,210,574 | -0.30(-1.64%) |
Aug 16, 2021 | 19.08 | 19.20 | 17.85 | 18.32 | 7,956,239 | -0.94(-4.88%) |
Aug 13, 2021 | 20.50 | 20.50 | 19.08 | 19.26 | 5,345,919 | -1.28(-6.23%) |
Aug 12, 2021 | 20.99 | 21.60 | 20.03 | 20.54 | 3,688,325 | -0.55(-2.61%) |
Aug 11, 2021 | 20.38 | 21.11 | 19.76 | 21.09 | 4,063,687 | +0.55(+2.68%) |
Aug 10, 2021 | 21.00 | 22.47 | 20.04 | 20.54 | 8,119,582 | -1.45(-6.59%) |
Aug 09, 2021 | 21.28 | 22.64 | 21.10 | 21.99 | 4,584,341 | +0.72(+3.39%) |
Aug 06, 2021 | 21.50 | 21.91 | 20.74 | 21.27 | 2,337,868 | +0.06(+0.28%) |
Aug 05, 2021 | 21.00 | 21.58 | 20.63 | 21.21 | 2,914,443 | +0.26(+1.24%) |
Aug 04, 2021 | 21.20 | 21.77 | 20.66 | 20.95 | 2,792,424 | -0.40(-1.87%) |
Aug 03, 2021 | 22.08 | 22.08 | 20.85 | 21.35 | 2,895,559 | -0.68(-3.09%) |