Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.28 | 48.36 | 46.78 | 47.97 | 1,039,080 | -0.14(-0.29%) |
Oct 28, 2021 | 47.51 | 48.22 | 47.06 | 48.11 | 2,082,932 | +0.41(+0.87%) |
Oct 27, 2021 | 49.82 | 50.30 | 47.67 | 47.69 | 1,942,779 | -3.41(-6.67%) |
Oct 26, 2021 | 51.39 | 51.11 | 811,210 | +0.17(+0.33%) | ||
Oct 25, 2021 | 51.69 | 52.58 | 50.60 | 50.94 | 1,304,564 | +0.47(+0.93%) |
Oct 22, 2021 | 49.62 | 50.48 | 48.85 | 50.47 | 1,473,677 | +1.54(+3.15%) |
Oct 21, 2021 | 50.33 | 50.70 | 48.49 | 48.92 | 1,668,101 | -1.58(-3.13%) |
Oct 20, 2021 | 49.91 | 50.89 | 49.69 | 50.51 | 1,600,949 | -0.13(-0.25%) |
Oct 19, 2021 | 51.52 | 51.52 | 50.01 | 50.63 | 1,769,319 | -0.65(-1.26%) |
Oct 18, 2021 | 52.27 | 53.85 | 50.75 | 51.28 | 1,497,594 | +0.05(+0.10%) |
Oct 15, 2021 | 52.37 | 52.96 | 51.23 | 51.23 | 1,453,393 | -0.20(-0.38%) |
Oct 14, 2021 | 51.86 | 52.37 | 50.42 | 51.43 | 1,813,971 | -0.01(-0.02%) |
Oct 13, 2021 | 51.16 | 51.92 | 50.21 | 51.44 | 1,734,091 | -1.36(-2.57%) |
Oct 12, 2021 | 52.93 | 53.82 | 51.91 | 52.80 | 1,209,558 | -0.15(-0.28%) |
Oct 11, 2021 | 53.57 | 54.53 | 52.58 | 52.94 | 1,678,574 | +0.43(+0.82%) |
Oct 08, 2021 | 51.11 | 52.81 | 50.85 | 52.51 | 2,094,386 | +2.07(+4.11%) |
Oct 07, 2021 | 48.92 | 50.53 | 48.22 | 50.44 | 1,716,190 | +1.80(+3.70%) |
Oct 06, 2021 | 48.48 | 49.53 | 47.16 | 48.64 | 1,982,818 | -1.09(-2.19%) |
Oct 05, 2021 | 49.64 | 50.74 | 48.55 | 49.73 | 2,091,208 | +0.86(+1.75%) |
Oct 04, 2021 | 47.42 | 48.92 | 47.01 | 48.87 | 2,376,038 | +2.33(+5.00%) |
Oct 01, 2021 | 45.52 | 46.98 | 45.18 | 46.55 | 1,405,898 | +1.19(+2.62%) |
Sep 30, 2021 | 45.65 | 46.23 | 44.82 | 45.36 | 1,625,931 | -0.41(-0.90%) |
Sep 29, 2021 | 45.59 | 46.19 | 44.66 | 45.77 | 1,431,893 | -0.10(-0.21%) |
Sep 28, 2021 | 46.94 | 46.97 | 45.22 | 45.87 | 2,095,636 | -0.39(-0.85%) |
Sep 27, 2021 | 45.01 | 46.56 | 44.86 | 46.26 | 2,184,426 | +2.80(+6.44%) |
Sep 24, 2021 | 43.14 | 44.27 | 42.68 | 43.46 | 1,141,647 | -0.11(-0.25%) |
Sep 23, 2021 | 41.98 | 43.72 | 41.76 | 43.57 | 1,601,435 | +1.81(+4.33%) |
Sep 22, 2021 | 41.32 | 42.22 | 41.18 | 41.76 | 1,673,130 | +1.48(+3.68%) |
Sep 21, 2021 | 40.84 | 41.13 | 39.39 | 40.27 | 1,024,354 | +0.16(+0.39%) |
Sep 20, 2021 | 40.23 | 41.14 | 39.35 | 40.12 | 1,695,365 | -1.13(-2.74%) |
Sep 17, 2021 | 41.99 | 42.74 | 40.97 | 41.25 | 3,328,580 | -1.28(-3.00%) |
Sep 16, 2021 | 41.77 | 42.92 | 41.04 | 42.53 | 2,702,566 | +0.60(+1.43%) |
Sep 15, 2021 | 39.72 | 42.10 | 39.72 | 41.93 | 3,214,612 | +3.15(+8.14%) |
Sep 14, 2021 | 39.89 | 40.31 | 38.42 | 38.77 | 1,617,745 | -0.49(-1.25%) |
Sep 13, 2021 | 38.57 | 40.03 | 38.44 | 39.26 | 1,966,733 | +1.34(+3.52%) |
Sep 10, 2021 | 37.62 | 38.61 | 37.39 | 37.93 | 1,555,708 | +1.12(+3.04%) |
Sep 09, 2021 | 36.34 | 37.59 | 35.98 | 36.81 | 1,114,917 | +0.11(+0.29%) |
Sep 08, 2021 | 36.83 | 37.64 | 36.32 | 36.70 | 1,455,946 | +0.05(+0.13%) |
Sep 07, 2021 | 37.35 | 37.94 | 36.65 | 36.65 | 1,698,868 | -1.17(-3.09%) |
Sep 03, 2021 | 37.82 | 38.37 | 37.30 | 37.82 | 1,033,530 | -0.23(-0.59%) |
Sep 02, 2021 | 38.31 | 39.28 | 37.89 | 38.04 | 2,296,734 | +0.27(+0.70%) |
Sep 01, 2021 | 38.35 | 38.87 | 37.57 | 37.78 | 1,666,895 | -0.83(-2.14%) |
Aug 31, 2021 | 37.41 | 38.94 | 37.16 | 38.60 | 1,800,474 | +0.95(+2.53%) |
Aug 30, 2021 | 38.00 | 38.18 | 37.23 | 37.65 | 1,213,368 | -0.12(-0.31%) |
Aug 27, 2021 | 36.67 | 38.02 | 36.67 | 37.77 | 1,349,258 | +1.70(+4.71%) |
Aug 26, 2021 | 36.66 | 36.83 | 35.76 | 36.07 | 955,050 | -0.73(-1.98%) |
Aug 25, 2021 | 36.74 | 37.32 | 36.26 | 36.80 | 1,079,785 | +0.06(+0.16%) |
Aug 24, 2021 | 36.08 | 36.84 | 35.82 | 36.74 | 1,240,389 | +1.14(+3.20%) |
Aug 23, 2021 | 34.90 | 35.68 | 34.90 | 35.60 | 1,764,898 | +2.36(+7.10%) |
Aug 20, 2021 | 32.32 | 33.24 | 32.14 | 33.24 | 2,051,241 | +0.33(+1.02%) |
Aug 19, 2021 | 32.68 | 33.41 | 31.60 | 32.90 | 2,933,177 | -0.65(-1.93%) |
Aug 18, 2021 | 34.49 | 35.25 | 33.49 | 33.55 | 1,220,003 | -0.90(-2.62%) |
Aug 17, 2021 | 34.28 | 35.13 | 33.99 | 34.46 | 1,294,685 | -0.02(-0.06%) |
Aug 16, 2021 | 35.46 | 35.52 | 34.39 | 34.48 | 1,746,745 | -1.50(-4.18%) |
Aug 13, 2021 | 37.10 | 37.32 | 35.95 | 35.98 | 1,122,788 | -1.07(-2.89%) |
Aug 12, 2021 | 36.74 | 37.15 | 35.87 | 37.05 | 1,292,714 | +0.49(+1.34%) |
Aug 11, 2021 | 35.99 | 36.57 | 35.12 | 36.56 | 1,323,925 | +0.21(+0.57%) |
Aug 10, 2021 | 34.77 | 36.49 | 34.69 | 36.35 | 1,676,404 | +2.10(+6.14%) |
Aug 09, 2021 | 33.55 | 34.55 | 33.16 | 34.25 | 1,758,610 | -0.20(-0.57%) |
Aug 06, 2021 | 34.65 | 35.07 | 34.28 | 34.45 | 1,172,694 | +0.33(+0.98%) |
Aug 05, 2021 | 32.54 | 34.58 | 32.51 | 34.11 | 2,311,549 | +1.99(+6.18%) |
Aug 04, 2021 | 32.98 | 33.62 | 31.95 | 32.13 | 2,429,895 | -1.85(-5.44%) |
Aug 03, 2021 | 32.61 | 34.64 | 32.41 | 33.98 | 3,520,230 | +1.02(+3.09%) |