Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.30 | 50.25 | 47.88 | 48.30 | 415,368 | -1.05(-2.13%) |
Oct 28, 2021 | 48.03 | 49.35 | 695,327 | +1.46(+3.05%) | ||
Oct 27, 2021 | 47.74 | 48.41 | 46.70 | 47.89 | 319,990 | -0.07(-0.15%) |
Oct 26, 2021 | 47.07 | 47.96 | 516,853 | +1.44(+3.10%) | ||
Oct 25, 2021 | 47.18 | 47.33 | 45.53 | 46.52 | 399,530 | -0.50(-1.06%) |
Oct 22, 2021 | 46.28 | 47.14 | 47.02 | 360,227 | +0.40(+0.86%) | |
Oct 21, 2021 | 45.43 | 47.03 | 45.39 | 46.62 | 523,163 | +1.21(+2.66%) |
Oct 20, 2021 | 45.49 | 45.79 | 44.98 | 45.41 | 503,595 | -0.01(-0.02%) |
Oct 19, 2021 | 45.15 | 46.00 | 45.00 | 45.42 | 466,272 | +0.43(+0.96%) |
Oct 18, 2021 | 43.60 | 45.07 | 43.31 | 44.99 | 422,232 | +1.17(+2.67%) |
Oct 15, 2021 | 45.01 | 45.32 | 43.81 | 43.82 | 846,223 | -0.63(-1.42%) |
Oct 14, 2021 | 44.93 | 45.51 | 43.91 | 44.45 | 879,145 | +0.35(+0.79%) |
Oct 13, 2021 | 43.66 | 44.25 | 42.45 | 44.10 | 858,989 | +0.90(+2.08%) |
Oct 12, 2021 | 42.56 | 44.09 | 42.35 | 43.20 | 2,288,613 | +1.23(+2.93%) |
Oct 11, 2021 | 42.09 | 42.83 | 41.68 | 41.97 | 1,014,351 | -0.17(-0.40%) |
Oct 08, 2021 | 46.26 | 47.50 | 42.00 | 42.14 | 832,840 | -4.14(-8.95%) |
Oct 07, 2021 | 44.96 | 46.83 | 44.96 | 46.28 | 1,294,534 | +1.60(+3.58%) |
Oct 06, 2021 | 44.92 | 46.79 | 44.47 | 44.68 | 462,471 | -0.96(-2.10%) |
Oct 05, 2021 | 45.37 | 46.67 | 44.96 | 45.64 | 482,432 | +0.37(+0.82%) |
Oct 04, 2021 | 47.57 | 47.57 | 44.84 | 45.27 | 303,539 | -2.50(-5.23%) |
Oct 01, 2021 | 48.15 | 48.43 | 46.62 | 47.77 | 411,039 | -0.24(-0.50%) |
Sep 30, 2021 | 46.76 | 48.39 | 46.25 | 48.01 | 931,192 | +1.91(+4.14%) |
Sep 29, 2021 | 47.09 | 48.23 | 45.46 | 46.10 | 557,689 | -0.45(-0.97%) |
Sep 28, 2021 | 48.02 | 48.02 | 46.16 | 46.55 | 671,395 | -2.10(-4.32%) |
Sep 27, 2021 | 48.53 | 49.45 | 47.53 | 48.65 | 683,687 | -1.08(-2.17%) |
Sep 24, 2021 | 51.17 | 51.79 | 49.71 | 49.73 | 417,407 | -1.68(-3.27%) |
Sep 23, 2021 | 54.24 | 54.24 | 51.30 | 51.41 | 1,407,210 | -2.78(-5.13%) |
Sep 22, 2021 | 54.10 | 55.49 | 53.81 | 54.19 | 187,457 | +0.19(+0.35%) |
Sep 21, 2021 | 55.47 | 55.64 | 53.64 | 54.00 | 218,959 | -0.93(-1.69%) |
Sep 20, 2021 | 56.12 | 56.12 | 53.29 | 54.93 | 339,090 | -2.76(-4.78%) |
Sep 17, 2021 | 54.88 | 57.87 | 54.09 | 57.69 | 789,280 | +3.19(+5.85%) |
Sep 16, 2021 | 55.31 | 57.29 | 53.54 | 54.50 | 271,221 | -1.25(-2.24%) |
Sep 15, 2021 | 55.31 | 57.00 | 55.14 | 55.75 | 290,364 | -0.20(-0.36%) |
Sep 14, 2021 | 56.42 | 57.63 | 55.42 | 55.95 | 262,643 | -0.20(-0.36%) |
Sep 13, 2021 | 59.37 | 59.60 | 55.24 | 56.15 | 276,976 | -3.49(-5.85%) |
Sep 10, 2021 | 61.50 | 62.34 | 59.25 | 59.64 | 363,917 | +0.61(+1.03%) |
Sep 09, 2021 | 58.20 | 60.71 | 58.20 | 59.03 | 274,051 | +0.45(+0.77%) |
Sep 08, 2021 | 58.79 | 58.82 | 56.36 | 58.58 | 348,486 | -0.56(-0.95%) |
Sep 07, 2021 | 60.34 | 61.02 | 58.50 | 59.14 | 179,706 | -1.63(-2.68%) |
Sep 03, 2021 | 60.38 | 61.22 | 59.64 | 60.77 | 137,945 | +0.14(+0.23%) |
Sep 02, 2021 | 61.57 | 61.76 | 60.24 | 60.63 | 259,772 | -0.51(-0.83%) |
Sep 01, 2021 | 58.50 | 61.29 | 58.45 | 61.14 | 328,736 | +2.94(+5.05%) |
Aug 31, 2021 | 58.50 | 58.55 | 57.02 | 58.20 | 326,725 | +0.20(+0.34%) |
Aug 30, 2021 | 57.91 | 58.91 | 56.52 | 58.00 | 335,810 | +0.51(+0.89%) |
Aug 27, 2021 | 56.29 | 58.34 | 56.29 | 57.49 | 445,881 | +1.72(+3.08%) |
Aug 26, 2021 | 56.73 | 57.63 | 55.05 | 55.77 | 539,381 | -0.84(-1.48%) |
Aug 25, 2021 | 57.56 | 57.86 | 56.04 | 56.61 | 304,143 | -0.84(-1.46%) |
Aug 24, 2021 | 54.56 | 57.59 | 54.38 | 57.45 | 315,031 | +3.06(+5.63%) |
Aug 23, 2021 | 53.35 | 55.36 | 53.35 | 54.39 | 337,517 | +1.60(+3.03%) |
Aug 20, 2021 | 51.43 | 53.14 | 51.40 | 52.79 | 378,506 | +1.49(+2.90%) |
Aug 19, 2021 | 50.11 | 51.86 | 50.00 | 51.30 | 505,661 | +0.42(+0.83%) |
Aug 18, 2021 | 53.15 | 53.60 | 50.76 | 50.88 | 333,079 | -1.83(-3.47%) |
Aug 17, 2021 | 52.45 | 53.35 | 51.32 | 52.71 | 486,291 | -0.51(-0.96%) |
Aug 16, 2021 | 55.82 | 56.30 | 52.72 | 53.22 | 682,036 | -2.66(-4.76%) |
Aug 13, 2021 | 57.08 | 57.66 | 55.30 | 55.88 | 169,022 | -1.24(-2.17%) |
Aug 12, 2021 | 55.94 | 57.47 | 55.94 | 57.12 | 269,324 | +0.96(+1.71%) |
Aug 11, 2021 | 56.94 | 57.17 | 53.99 | 56.16 | 446,246 | -0.08(-0.14%) |
Aug 10, 2021 | 61.91 | 61.91 | 55.82 | 56.24 | 405,418 | -5.12(-8.34%) |
Aug 09, 2021 | 60.90 | 62.56 | 60.06 | 61.36 | 299,868 | +0.50(+0.82%) |
Aug 06, 2021 | 61.67 | 62.55 | 59.85 | 60.86 | 427,236 | -1.00(-1.62%) |
Aug 05, 2021 | 61.65 | 62.08 | 56.00 | 61.86 | 438,374 | -1.70(-2.67%) |
Aug 04, 2021 | 61.82 | 63.80 | 60.87 | 63.56 | 350,835 | +1.15(+1.84%) |
Aug 03, 2021 | 61.45 | 62.66 | 60.89 | 62.41 | 306,357 | +0.95(+1.55%) |