Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.24 | 44.52 | 42.27 | 42.83 | 433,761 | -0.03(-0.07%) |
Oct 28, 2021 | 42.50 | 43.29 | 40.50 | 42.86 | 969,711 | -0.22(-0.51%) |
Oct 27, 2021 | 43.21 | 43.61 | 42.20 | 43.08 | 734,390 | -0.59(-1.36%) |
Oct 26, 2021 | 43.45 | 43.99 | 43.67 | 343,025 | +0.11(+0.26%) | |
Oct 25, 2021 | 44.38 | 43.51 | 43.55 | 399,304 | -0.56(-1.28%) | |
Oct 22, 2021 | 44.64 | 45.05 | 43.98 | 44.12 | 443,437 | -0.42(-0.94%) |
Oct 21, 2021 | 45.17 | 45.42 | 43.79 | 44.54 | 439,385 | -1.09(-2.39%) |
Oct 20, 2021 | 45.91 | 46.37 | 45.19 | 45.63 | 452,308 | -0.22(-0.48%) |
Oct 19, 2021 | 47.42 | 47.81 | 45.72 | 45.85 | 525,189 | -1.42(-2.99%) |
Oct 18, 2021 | 46.33 | 47.52 | 46.19 | 47.27 | 339,128 | +0.70(+1.50%) |
Oct 15, 2021 | 48.12 | 48.42 | 46.47 | 46.57 | 346,623 | -1.13(-2.37%) |
Oct 14, 2021 | 49.28 | 49.54 | 47.61 | 47.70 | 507,493 | -0.95(-1.95%) |
Oct 13, 2021 | 49.42 | 49.42 | 47.99 | 48.64 | 262,311 | -0.62(-1.26%) |
Oct 12, 2021 | 48.82 | 49.85 | 48.21 | 49.26 | 349,011 | +0.94(+1.94%) |
Oct 11, 2021 | 48.38 | 50.57 | 48.26 | 48.33 | 454,195 | +0.45(+0.94%) |
Oct 08, 2021 | 48.22 | 48.45 | 47.21 | 47.88 | 240,972 | +0.26(+0.54%) |
Oct 07, 2021 | 46.15 | 47.93 | 46.15 | 47.62 | 325,723 | +1.05(+2.26%) |
Oct 06, 2021 | 48.47 | 48.68 | 45.58 | 46.57 | 682,962 | -2.96(-5.99%) |
Oct 05, 2021 | 47.20 | 49.60 | 46.83 | 49.53 | 1,298,944 | +2.68(+5.72%) |
Oct 04, 2021 | 46.65 | 47.55 | 46.29 | 46.85 | 398,485 | +0.47(+1.01%) |
Oct 01, 2021 | 44.23 | 46.57 | 44.23 | 46.39 | 654,614 | +2.35(+5.34%) |
Sep 30, 2021 | 45.16 | 45.73 | 43.91 | 44.03 | 316,804 | -0.72(-1.60%) |
Sep 29, 2021 | 45.06 | 45.10 | 43.96 | 44.75 | 279,770 | -0.27(-0.59%) |
Sep 28, 2021 | 45.95 | 46.67 | 44.32 | 45.02 | 693,959 | -1.01(-2.20%) |
Sep 27, 2021 | 44.03 | 46.21 | 43.99 | 46.03 | 702,021 | +2.67(+6.15%) |
Sep 24, 2021 | 42.52 | 43.97 | 42.17 | 43.36 | 599,222 | +0.52(+1.21%) |
Sep 23, 2021 | 41.10 | 42.99 | 40.77 | 42.85 | 626,759 | +2.52(+6.24%) |
Sep 22, 2021 | 40.91 | 41.15 | 40.26 | 40.33 | 199,505 | +0.10(+0.24%) |
Sep 21, 2021 | 39.89 | 40.66 | 39.13 | 40.24 | 385,083 | +0.59(+1.50%) |
Sep 20, 2021 | 40.17 | 40.87 | 39.07 | 39.64 | 445,590 | -1.46(-3.56%) |
Sep 17, 2021 | 40.63 | 41.35 | 39.73 | 41.11 | 698,752 | +1.30(+3.27%) |
Sep 16, 2021 | 39.23 | 40.03 | 38.59 | 39.81 | 343,121 | +0.59(+1.51%) |
Sep 15, 2021 | 37.49 | 39.27 | 37.49 | 39.21 | 355,266 | +2.12(+5.71%) |
Sep 14, 2021 | 37.84 | 37.90 | 36.98 | 37.09 | 342,496 | -0.84(-2.21%) |
Sep 13, 2021 | 37.85 | 38.19 | 37.40 | 37.93 | 142,381 | +0.46(+1.22%) |
Sep 10, 2021 | 37.82 | 38.23 | 37.41 | 37.48 | 169,490 | +0.01(+0.03%) |
Sep 09, 2021 | 37.21 | 37.78 | 37.16 | 37.47 | 145,944 | +0.07(+0.18%) |
Sep 08, 2021 | 38.08 | 38.31 | 37.08 | 37.40 | 621,328 | -0.40(-1.06%) |
Sep 07, 2021 | 36.92 | 38.24 | 36.82 | 37.80 | 575,917 | +1.66(+4.59%) |
Sep 03, 2021 | 36.57 | 36.99 | 35.85 | 36.14 | 267,079 | -0.28(-0.76%) |
Sep 02, 2021 | 35.56 | 36.77 | 35.56 | 36.42 | 546,519 | +1.03(+2.91%) |
Sep 01, 2021 | 35.09 | 35.53 | 34.34 | 35.39 | 256,566 | +0.39(+1.12%) |
Aug 31, 2021 | 34.54 | 35.61 | 34.23 | 35.00 | 500,399 | +0.45(+1.30%) |
Aug 30, 2021 | 34.68 | 34.68 | 33.56 | 34.55 | 292,289 | +0.37(+1.09%) |
Aug 27, 2021 | 33.39 | 34.35 | 32.89 | 34.18 | 428,719 | +1.07(+3.22%) |
Aug 26, 2021 | 33.29 | 33.29 | 32.50 | 33.11 | 204,109 | -0.18(-0.54%) |
Aug 25, 2021 | 32.91 | 33.75 | 32.41 | 33.29 | 295,647 | +0.55(+1.69%) |
Aug 24, 2021 | 31.25 | 32.79 | 31.05 | 32.74 | 502,414 | +1.81(+5.86%) |
Aug 23, 2021 | 29.92 | 31.25 | 29.87 | 30.93 | 369,677 | +1.74(+5.94%) |
Aug 20, 2021 | 28.44 | 29.22 | 28.36 | 29.19 | 116,284 | +0.52(+1.83%) |
Aug 19, 2021 | 29.07 | 29.31 | 28.23 | 28.67 | 291,382 | -0.96(-3.25%) |
Aug 18, 2021 | 30.18 | 30.48 | 29.63 | 29.63 | 117,432 | -0.55(-1.83%) |
Aug 17, 2021 | 30.57 | 30.77 | 29.73 | 30.18 | 183,897 | -0.55(-1.80%) |
Aug 16, 2021 | 31.63 | 31.63 | 30.61 | 30.74 | 157,358 | -1.16(-3.65%) |
Aug 13, 2021 | 32.23 | 32.78 | 31.68 | 31.90 | 152,910 | -0.27(-0.83%) |
Aug 12, 2021 | 33.11 | 33.13 | 31.72 | 32.17 | 127,606 | -1.03(-3.10%) |
Aug 11, 2021 | 32.40 | 33.21 | 31.88 | 33.19 | 259,299 | +0.81(+2.50%) |
Aug 10, 2021 | 31.58 | 32.78 | 31.58 | 32.38 | 464,406 | +0.84(+2.66%) |
Aug 09, 2021 | 32.05 | 32.11 | 31.43 | 31.55 | 162,419 | -0.75(-2.33%) |
Aug 06, 2021 | 32.15 | 32.30 | 31.60 | 32.30 | 182,327 | +0.63(+1.99%) |
Aug 05, 2021 | 31.38 | 32.33 | 31.34 | 31.67 | 144,383 | +0.25(+0.79%) |
Aug 04, 2021 | 31.81 | 32.35 | 31.34 | 31.42 | 158,276 | -0.74(-2.31%) |
Aug 03, 2021 | 31.31 | 32.24 | 31.03 | 32.17 | 200,622 | +0.79(+2.52%) |