Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.05 | 63.39 | 60.05 | 62.59 | 585,456 | +1.81(+2.98%) |
Oct 28, 2021 | 58.76 | 60.80 | 58.24 | 60.78 | 582,120 | +2.02(+3.44%) |
Oct 27, 2021 | 58.20 | 61.09 | 58.15 | 58.76 | 968,525 | +0.69(+1.19%) |
Oct 26, 2021 | 52.63 | 58.07 | 1,158,349 | +4.57(+8.54%) | ||
Oct 25, 2021 | 53.85 | 54.80 | 52.99 | 53.50 | 788,582 | -0.33(-0.61%) |
Oct 22, 2021 | 55.75 | 56.02 | 52.74 | 53.83 | 656,145 | -2.46(-4.37%) |
Oct 21, 2021 | 56.14 | 57.27 | 55.77 | 56.29 | 533,643 | +0.73(+1.31%) |
Oct 20, 2021 | 57.75 | 58.34 | 55.42 | 55.56 | 533,743 | -1.90(-3.31%) |
Oct 19, 2021 | 57.56 | 58.00 | 56.90 | 57.46 | 333,371 | -0.27(-0.47%) |
Oct 18, 2021 | 57.60 | 57.95 | 56.52 | 57.73 | 370,944 | +0.36(+0.63%) |
Oct 15, 2021 | 60.00 | 60.00 | 57.15 | 57.37 | 591,858 | -1.67(-2.83%) |
Oct 14, 2021 | 58.69 | 59.25 | 58.24 | 59.04 | 316,503 | +1.27(+2.20%) |
Oct 13, 2021 | 56.99 | 58.30 | 56.84 | 57.77 | 381,187 | +1.06(+1.87%) |
Oct 12, 2021 | 56.10 | 56.76 | 55.51 | 56.71 | 342,983 | +1.10(+1.98%) |
Oct 11, 2021 | 55.44 | 56.32 | 55.10 | 55.61 | 334,772 | -0.38(-0.68%) |
Oct 08, 2021 | 56.50 | 56.50 | 55.26 | 55.99 | 345,894 | -0.17(-0.30%) |
Oct 07, 2021 | 56.00 | 57.15 | 55.17 | 56.16 | 650,815 | +0.81(+1.46%) |
Oct 06, 2021 | 53.18 | 55.37 | 52.59 | 55.35 | 711,322 | +1.63(+3.03%) |
Oct 05, 2021 | 52.57 | 54.49 | 52.39 | 53.72 | 631,563 | +1.45(+2.77%) |
Oct 04, 2021 | 50.94 | 52.31 | 49.53 | 52.27 | 463,401 | +1.96(+3.90%) |
Oct 01, 2021 | 49.97 | 51.65 | 49.20 | 50.31 | 658,578 | +0.88(+1.78%) |
Sep 30, 2021 | 48.50 | 49.81 | 48.21 | 49.43 | 607,426 | +1.23(+2.55%) |
Sep 29, 2021 | 48.09 | 48.69 | 47.36 | 48.20 | 456,946 | +0.84(+1.77%) |
Sep 28, 2021 | 51.52 | 51.65 | 47.35 | 47.36 | 786,701 | -4.68(-8.99%) |
Sep 27, 2021 | 52.00 | 52.88 | 51.52 | 52.04 | 333,800 | +0.04(+0.08%) |
Sep 24, 2021 | 52.60 | 52.82 | 50.11 | 52.00 | 425,986 | -0.99(-1.87%) |
Sep 23, 2021 | 51.76 | 53.84 | 50.69 | 52.99 | 728,958 | +1.68(+3.27%) |
Sep 22, 2021 | 48.11 | 51.76 | 47.91 | 51.31 | 728,965 | +3.71(+7.79%) |
Sep 21, 2021 | 47.90 | 48.50 | 46.44 | 47.60 | 356,031 | +0.20(+0.42%) |
Sep 20, 2021 | 47.00 | 47.80 | 46.21 | 47.40 | 468,678 | -0.85(-1.76%) |
Sep 17, 2021 | 48.89 | 51.27 | 47.45 | 48.25 | 1,425,662 | -0.40(-0.82%) |
Sep 16, 2021 | 48.03 | 48.78 | 46.86 | 48.65 | 443,930 | +0.49(+1.02%) |
Sep 15, 2021 | 45.85 | 48.14 | 45.31 | 48.16 | 446,544 | +2.06(+4.47%) |
Sep 14, 2021 | 46.76 | 46.85 | 45.29 | 46.10 | 384,555 | -0.36(-0.77%) |
Sep 13, 2021 | 45.85 | 46.76 | 45.00 | 46.46 | 373,443 | +0.86(+1.89%) |
Sep 10, 2021 | 46.57 | 46.57 | 44.58 | 45.60 | 360,484 | -0.64(-1.38%) |
Sep 09, 2021 | 45.48 | 46.70 | 45.15 | 46.24 | 317,074 | +0.66(+1.45%) |
Sep 08, 2021 | 45.21 | 45.72 | 44.59 | 45.58 | 632,465 | +0.22(+0.49%) |
Sep 07, 2021 | 46.10 | 46.10 | 44.52 | 45.36 | 357,830 | -0.99(-2.14%) |
Sep 03, 2021 | 46.41 | 46.56 | 45.54 | 46.35 | 224,846 | -0.06(-0.13%) |
Sep 02, 2021 | 45.58 | 46.69 | 45.07 | 46.41 | 294,067 | +1.27(+2.81%) |
Sep 01, 2021 | 47.08 | 47.08 | 44.78 | 45.14 | 329,555 | -1.46(-3.13%) |
Aug 31, 2021 | 47.00 | 47.01 | 46.10 | 46.60 | 248,338 | -0.49(-1.04%) |
Aug 30, 2021 | 48.38 | 48.38 | 46.36 | 47.09 | 310,223 | -1.04(-2.16%) |
Aug 27, 2021 | 47.60 | 49.00 | 47.16 | 48.13 | 511,699 | +0.55(+1.16%) |
Aug 26, 2021 | 46.82 | 47.85 | 46.44 | 47.58 | 293,202 | +0.50(+1.06%) |
Aug 25, 2021 | 47.18 | 48.33 | 46.56 | 47.08 | 505,574 | +0.24(+0.51%) |
Aug 24, 2021 | 45.09 | 46.84 | 44.90 | 46.84 | 302,344 | +1.98(+4.41%) |
Aug 23, 2021 | 43.40 | 45.40 | 43.21 | 44.86 | 525,026 | +1.90(+4.42%) |
Aug 20, 2021 | 43.06 | 43.59 | 42.60 | 42.96 | 501,371 | +0.01(+0.02%) |
Aug 19, 2021 | 42.37 | 43.53 | 41.76 | 42.95 | 533,730 | -0.21(-0.49%) |
Aug 18, 2021 | 43.25 | 44.22 | 43.10 | 43.16 | 241,007 | -0.34(-0.78%) |
Aug 17, 2021 | 44.00 | 44.25 | 42.78 | 43.50 | 349,288 | -0.60(-1.36%) |
Aug 16, 2021 | 44.58 | 45.04 | 43.99 | 44.10 | 233,948 | -0.96(-2.13%) |
Aug 13, 2021 | 45.42 | 45.87 | 44.69 | 45.06 | 322,808 | -0.28(-0.62%) |
Aug 12, 2021 | 45.03 | 45.35 | 43.95 | 45.34 | 376,248 | +0.31(+0.69%) |
Aug 11, 2021 | 45.19 | 45.19 | 43.90 | 45.03 | 294,251 | +0.01(+0.02%) |
Aug 10, 2021 | 46.17 | 46.38 | 44.59 | 45.02 | 380,546 | -1.18(-2.55%) |
Aug 09, 2021 | 45.70 | 47.61 | 45.17 | 46.20 | 380,302 | +0.50(+1.09%) |
Aug 06, 2021 | 45.49 | 45.97 | 44.72 | 45.70 | 440,115 | +0.89(+1.99%) |
Aug 05, 2021 | 44.82 | 45.37 | 44.30 | 44.81 | 262,392 | -0.05(-0.11%) |
Aug 04, 2021 | 45.29 | 46.30 | 44.61 | 44.86 | 307,890 | -1.17(-2.54%) |
Aug 03, 2021 | 45.97 | 46.02 | 44.08 | 46.03 | 389,112 | +0.57(+1.25%) |