Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.50 | 43.30 | 41.00 | 41.30 | 19,672 | -1.40(-3.28%) |
Oct 28, 2021 | 40.90 | 42.75 | 42.70 | 25,413 | +2.00(+4.91%) | |
Oct 27, 2021 | 41.50 | 41.90 | 40.00 | 40.70 | 56,267 | -1.10(-2.63%) |
Oct 26, 2021 | 42.90 | 41.80 | 41.80 | 20,884 | -0.80(-1.88%) | |
Oct 25, 2021 | 42.00 | 43.70 | 41.20 | 42.60 | 32,770 | +0.40(+0.95%) |
Oct 22, 2021 | 43.20 | 43.20 | 41.60 | 42.20 | 37,945 | -1.00(-2.31%) |
Oct 21, 2021 | 43.60 | 43.91 | 43.00 | 43.20 | 15,961 | -0.30(-0.69%) |
Oct 20, 2021 | 43.30 | 44.50 | 43.10 | 43.50 | 14,452 | +0.20(+0.46%) |
Oct 19, 2021 | 44.10 | 45.00 | 43.10 | 43.30 | 27,371 | -0.30(-0.69%) |
Oct 18, 2021 | 45.20 | 45.20 | 43.20 | 43.60 | 42,796 | -1.70(-3.75%) |
Oct 15, 2021 | 47.10 | 47.50 | 45.10 | 45.30 | 30,773 | -1.00(-2.16%) |
Oct 14, 2021 | 47.00 | 47.70 | 46.00 | 46.30 | 31,688 | -0.30(-0.64%) |
Oct 13, 2021 | 45.90 | 48.00 | 45.65 | 46.60 | 43,051 | +1.20(+2.64%) |
Oct 12, 2021 | 44.80 | 46.10 | 44.50 | 45.40 | 21,120 | +0.70(+1.57%) |
Oct 11, 2021 | 44.80 | 46.20 | 44.30 | 44.70 | 26,215 | -0.40(-0.89%) |
Oct 08, 2021 | 45.60 | 46.10 | 44.30 | 45.10 | 32,160 | -0.70(-1.53%) |
Oct 07, 2021 | 44.20 | 47.30 | 43.85 | 45.80 | 53,959 | +1.90(+4.33%) |
Oct 06, 2021 | 42.80 | 44.70 | 42.80 | 43.90 | 41,902 | +0.80(+1.86%) |
Oct 05, 2021 | 43.90 | 44.90 | 42.90 | 43.10 | 47,713 | -0.70(-1.60%) |
Oct 04, 2021 | 45.10 | 45.50 | 43.20 | 43.80 | 40,131 | -1.70(-3.74%) |
Oct 01, 2021 | 44.50 | 46.00 | 44.00 | 45.50 | 28,607 | +0.80(+1.79%) |
Sep 30, 2021 | 43.70 | 45.60 | 43.20 | 44.70 | 50,010 | +1.50(+3.47%) |
Sep 29, 2021 | 45.70 | 47.24 | 43.00 | 43.20 | 58,428 | -2.00(-4.42%) |
Sep 28, 2021 | 47.50 | 47.90 | 45.10 | 45.20 | 50,006 | -2.90(-6.03%) |
Sep 27, 2021 | 47.70 | 49.40 | 46.90 | 48.10 | 45,154 | +0.40(+0.84%) |
Sep 24, 2021 | 47.00 | 51.95 | 46.60 | 47.70 | 80,096 | +0.50(+1.06%) |
Sep 23, 2021 | 45.00 | 47.35 | 44.20 | 47.20 | 98,814 | +3.00(+6.79%) |
Sep 22, 2021 | 47.10 | 47.45 | 44.10 | 44.20 | 82,507 | -3.20(-6.75%) |
Sep 21, 2021 | 50.10 | 51.00 | 45.45 | 47.40 | 110,262 | -2.40(-4.82%) |
Sep 20, 2021 | 48.90 | 51.90 | 48.70 | 49.80 | 99,666 | -1.00(-1.97%) |
Sep 17, 2021 | 50.70 | 52.20 | 46.55 | 50.80 | 218,718 | -3.70(-6.79%) |
Sep 16, 2021 | 52.30 | 54.80 | 51.00 | 54.50 | 56,654 | +2.10(+4.01%) |
Sep 15, 2021 | 52.60 | 53.20 | 51.60 | 52.40 | 37,620 | -0.20(-0.38%) |
Sep 14, 2021 | 52.50 | 54.20 | 52.20 | 52.60 | 43,781 | +0.30(+0.57%) |
Sep 13, 2021 | 50.70 | 54.20 | 48.70 | 52.30 | 49,579 | +1.60(+3.16%) |
Sep 10, 2021 | 53.20 | 53.20 | 50.50 | 50.70 | 60,029 | -2.10(-3.98%) |
Sep 09, 2021 | 52.00 | 54.20 | 51.60 | 52.80 | 40,201 | +0.40(+0.76%) |
Sep 08, 2021 | 54.80 | 54.90 | 51.70 | 52.40 | 39,384 | -2.00(-3.68%) |
Sep 07, 2021 | 53.00 | 56.40 | 52.97 | 54.40 | 46,828 | +1.40(+2.64%) |
Sep 03, 2021 | 54.90 | 54.90 | 52.00 | 53.00 | 41,314 | -2.50(-4.50%) |
Sep 02, 2021 | 52.20 | 55.50 | 52.25 | 55.50 | 47,733 | +2.40(+4.52%) |
Sep 01, 2021 | 53.10 | 53.90 | 51.90 | 53.10 | 28,057 | +0.10(+0.19%) |
Aug 31, 2021 | 52.00 | 53.40 | 51.62 | 53.00 | 28,032 | +0.80(+1.53%) |
Aug 30, 2021 | 51.80 | 53.30 | 51.20 | 52.20 | 42,762 | +0.40(+0.77%) |
Aug 27, 2021 | 49.20 | 52.95 | 48.70 | 51.80 | 52,703 | +2.60(+5.28%) |
Aug 26, 2021 | 47.90 | 49.80 | 47.80 | 49.20 | 67,076 | +1.50(+3.14%) |
Aug 25, 2021 | 46.90 | 48.80 | 46.30 | 47.70 | 55,655 | +0.40(+0.85%) |
Aug 24, 2021 | 47.50 | 47.50 | 45.30 | 47.30 | 41,174 | +0.30(+0.64%) |
Aug 23, 2021 | 43.00 | 47.30 | 42.80 | 47.00 | 53,244 | +4.70(+11.11%) |
Aug 20, 2021 | 40.80 | 42.80 | 40.00 | 42.30 | 57,161 | +1.50(+3.68%) |
Aug 19, 2021 | 42.60 | 43.70 | 40.50 | 40.80 | 36,723 | -2.60(-5.99%) |
Aug 18, 2021 | 44.00 | 45.30 | 42.10 | 43.40 | 35,366 | -0.50(-1.14%) |
Aug 17, 2021 | 42.70 | 44.00 | 41.40 | 43.90 | 65,411 | +0.60(+1.39%) |
Aug 16, 2021 | 45.90 | 45.90 | 43.10 | 43.30 | 44,095 | -2.50(-5.46%) |
Aug 13, 2021 | 46.60 | 47.35 | 45.50 | 45.80 | 41,044 | -1.10(-2.35%) |
Aug 12, 2021 | 46.80 | 47.40 | 45.75 | 46.90 | 38,601 | +0.10(+0.21%) |
Aug 11, 2021 | 45.80 | 46.80 | 45.15 | 46.80 | 41,555 | +0.80(+1.74%) |
Aug 10, 2021 | 49.10 | 49.40 | 45.60 | 46.00 | 56,632 | -3.10(-6.31%) |
Aug 09, 2021 | 47.10 | 50.76 | 46.60 | 49.10 | 54,994 | +2.20(+4.69%) |
Aug 06, 2021 | 49.05 | 49.05 | 46.20 | 46.90 | 53,311 | -2.10(-4.29%) |
Aug 05, 2021 | 46.40 | 49.10 | 44.80 | 49.00 | 142,864 | +3.90(+8.65%) |
Aug 04, 2021 | 45.10 | 47.20 | 44.30 | 45.10 | 50,233 | -0.70(-1.53%) |
Aug 03, 2021 | 46.70 | 46.80 | 44.60 | 45.80 | 41,609 | -1.00(-2.14%) |