Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.94 | 54.20 | 50.84 | 53.95 | 577,540 | +5.02(+10.26%) |
Oct 28, 2021 | 46.84 | 49.16 | 46.84 | 48.93 | 274,663 | +2.33(+4.99%) |
Oct 27, 2021 | 46.91 | 47.90 | 46.30 | 46.61 | 224,064 | -0.57(-1.21%) |
Oct 26, 2021 | 48.92 | 46.89 | 47.18 | 282,033 | -1.34(-2.76%) | |
Oct 25, 2021 | 47.11 | 48.78 | 47.05 | 48.52 | 317,755 | +1.57(+3.34%) |
Oct 22, 2021 | 46.32 | 47.84 | 46.95 | 177,199 | +0.53(+1.14%) | |
Oct 21, 2021 | 46.25 | 46.78 | 45.73 | 46.43 | 198,213 | +0.16(+0.34%) |
Oct 20, 2021 | 46.09 | 46.54 | 45.63 | 46.27 | 158,934 | +0.34(+0.74%) |
Oct 19, 2021 | 46.98 | 47.15 | 45.78 | 45.93 | 161,908 | -0.66(-1.42%) |
Oct 18, 2021 | 46.44 | 47.18 | 46.21 | 46.59 | 165,842 | +0.09(+0.19%) |
Oct 15, 2021 | 46.55 | 47.19 | 45.78 | 46.50 | 258,847 | +0.78(+1.71%) |
Oct 14, 2021 | 45.88 | 45.88 | 44.96 | 45.72 | 203,054 | +0.99(+2.20%) |
Oct 13, 2021 | 44.59 | 44.87 | 43.89 | 44.73 | 99,165 | +0.35(+0.80%) |
Oct 12, 2021 | 44.75 | 45.14 | 44.20 | 44.38 | 150,835 | -0.25(-0.56%) |
Oct 11, 2021 | 44.91 | 46.00 | 44.45 | 44.63 | 153,741 | -0.21(-0.47%) |
Oct 08, 2021 | 45.15 | 45.87 | 44.81 | 44.84 | 74,091 | -0.36(-0.80%) |
Oct 07, 2021 | 45.66 | 46.08 | 45.15 | 45.20 | 132,884 | +0.14(+0.32%) |
Oct 06, 2021 | 45.19 | 45.83 | 44.13 | 45.06 | 172,699 | -0.67(-1.47%) |
Oct 05, 2021 | 44.80 | 45.93 | 44.54 | 45.73 | 149,094 | +1.19(+2.67%) |
Oct 04, 2021 | 45.08 | 45.08 | 43.69 | 44.54 | 180,288 | -0.44(-0.99%) |
Oct 01, 2021 | 44.78 | 45.36 | 43.92 | 44.98 | 183,646 | +0.53(+1.19%) |
Sep 30, 2021 | 44.81 | 45.40 | 44.35 | 44.45 | 215,122 | -0.14(-0.30%) |
Sep 29, 2021 | 44.99 | 45.30 | 44.28 | 44.59 | 212,198 | -0.24(-0.54%) |
Sep 28, 2021 | 45.54 | 46.03 | 44.55 | 44.83 | 233,576 | -0.90(-1.98%) |
Sep 27, 2021 | 44.02 | 46.13 | 44.02 | 45.73 | 209,476 | +1.72(+3.90%) |
Sep 24, 2021 | 44.38 | 44.65 | 43.72 | 44.02 | 171,218 | -0.90(-2.01%) |
Sep 23, 2021 | 44.02 | 45.21 | 43.85 | 44.92 | 158,419 | +1.40(+3.22%) |
Sep 22, 2021 | 42.92 | 44.38 | 42.92 | 43.52 | 222,241 | +0.99(+2.32%) |
Sep 21, 2021 | 43.28 | 43.29 | 41.99 | 42.53 | 366,131 | -0.48(-1.12%) |
Sep 20, 2021 | 44.05 | 44.30 | 42.58 | 43.01 | 484,038 | -2.15(-4.75%) |
Sep 17, 2021 | 45.41 | 45.92 | 44.99 | 45.16 | 898,722 | -0.35(-0.78%) |
Sep 16, 2021 | 45.51 | 45.93 | 45.27 | 45.51 | 278,665 | -0.14(-0.31%) |
Sep 15, 2021 | 45.27 | 46.33 | 45.08 | 45.66 | 256,640 | +0.42(+0.93%) |
Sep 14, 2021 | 46.46 | 46.55 | 44.87 | 45.24 | 350,036 | -0.33(-0.73%) |
Sep 13, 2021 | 46.28 | 46.72 | 44.81 | 45.57 | 371,334 | -0.43(-0.93%) |
Sep 10, 2021 | 47.43 | 47.98 | 44.98 | 46.00 | 526,596 | -1.35(-2.85%) |
Sep 09, 2021 | 47.32 | 48.25 | 47.07 | 47.34 | 338,261 | -0.46(-0.96%) |
Sep 08, 2021 | 49.49 | 49.69 | 47.44 | 47.80 | 257,967 | -2.00(-4.02%) |
Sep 07, 2021 | 47.69 | 50.69 | 47.69 | 49.81 | 387,743 | +2.33(+4.92%) |
Sep 03, 2021 | 49.15 | 49.34 | 47.34 | 47.47 | 237,036 | -1.89(-3.83%) |
Sep 02, 2021 | 49.22 | 49.98 | 48.75 | 49.36 | 164,632 | +0.20(+0.40%) |
Sep 01, 2021 | 49.35 | 49.68 | 48.70 | 49.17 | 181,968 | -0.18(-0.37%) |
Aug 31, 2021 | 49.60 | 49.67 | 48.71 | 49.35 | 170,775 | -0.12(-0.24%) |
Aug 30, 2021 | 50.74 | 50.89 | 49.30 | 49.47 | 194,932 | -1.26(-2.48%) |
Aug 27, 2021 | 48.69 | 50.97 | 48.67 | 50.72 | 357,561 | +2.09(+4.30%) |
Aug 26, 2021 | 49.71 | 50.36 | 48.54 | 48.63 | 194,110 | -1.08(-2.17%) |
Aug 25, 2021 | 49.44 | 50.66 | 49.27 | 49.71 | 289,575 | +0.26(+0.53%) |
Aug 24, 2021 | 49.32 | 50.11 | 49.01 | 49.44 | 285,677 | +0.39(+0.80%) |
Aug 23, 2021 | 47.46 | 49.06 | 47.46 | 49.05 | 244,313 | +1.77(+3.74%) |
Aug 20, 2021 | 45.58 | 47.88 | 45.36 | 47.28 | 557,117 | +1.81(+3.97%) |
Aug 19, 2021 | 46.85 | 47.37 | 44.17 | 45.48 | 1,119,037 | -2.08(-4.37%) |
Aug 18, 2021 | 48.48 | 49.25 | 47.54 | 47.55 | 228,875 | -0.93(-1.91%) |
Aug 17, 2021 | 48.87 | 48.87 | 47.51 | 48.48 | 309,061 | -0.83(-1.68%) |
Aug 16, 2021 | 49.41 | 49.41 | 47.96 | 49.31 | 244,811 | -0.11(-0.21%) |
Aug 13, 2021 | 50.30 | 50.32 | 48.47 | 49.41 | 326,985 | -0.72(-1.44%) |
Aug 12, 2021 | 50.24 | 51.18 | 49.50 | 50.14 | 260,027 | -0.08(-0.16%) |
Aug 11, 2021 | 50.25 | 50.53 | 49.20 | 50.22 | 239,903 | +0.52(+1.04%) |
Aug 10, 2021 | 50.75 | 51.04 | 49.61 | 49.70 | 339,036 | -0.96(-1.89%) |
Aug 09, 2021 | 50.30 | 51.55 | 50.15 | 50.66 | 197,667 | +0.74(+1.48%) |
Aug 06, 2021 | 49.50 | 50.56 | 49.45 | 49.92 | 225,331 | +0.50(+1.01%) |
Aug 05, 2021 | 48.41 | 49.50 | 48.07 | 49.42 | 292,624 | +1.32(+2.75%) |
Aug 04, 2021 | 47.45 | 48.39 | 46.71 | 48.10 | 256,357 | +0.43(+0.90%) |
Aug 03, 2021 | 48.46 | 48.61 | 45.11 | 47.67 | 602,632 | -0.90(-1.85%) |