Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.47 | 46.84 | 47.12 | 2,570,666 | -1.86(-3.80%) | |
Oct 28, 2021 | 51.13 | 48.11 | 48.98 | 4,483,841 | -5.94(-10.82%) | |
Oct 27, 2021 | 57.99 | 58.53 | 54.78 | 54.92 | 1,897,243 | -3.06(-5.28%) |
Oct 26, 2021 | 60.19 | 57.98 | 1,618,769 | -2.04(-3.40%) | ||
Oct 25, 2021 | 59.75 | 61.90 | 58.40 | 60.02 | 1,797,044 | +1.32(+2.25%) |
Oct 22, 2021 | 59.24 | 59.27 | 57.57 | 58.70 | 1,180,023 | -0.57(-0.96%) |
Oct 21, 2021 | 56.83 | 59.70 | 56.83 | 59.27 | 1,385,946 | +2.42(+4.26%) |
Oct 20, 2021 | 59.03 | 59.18 | 56.41 | 56.85 | 1,416,372 | -2.15(-3.64%) |
Oct 19, 2021 | 57.42 | 59.73 | 57.15 | 59.00 | 1,337,375 | +1.65(+2.88%) |
Oct 18, 2021 | 58.61 | 58.95 | 55.87 | 57.35 | 1,713,254 | -1.88(-3.17%) |
Oct 15, 2021 | 59.49 | 60.58 | 58.33 | 59.23 | 2,086,820 | +0.53(+0.90%) |
Oct 14, 2021 | 57.15 | 59.08 | 56.82 | 58.70 | 1,386,751 | +2.10(+3.71%) |
Oct 13, 2021 | 57.23 | 59.46 | 56.16 | 56.60 | 2,759,137 | +0.07(+0.12%) |
Oct 12, 2021 | 55.49 | 56.69 | 54.66 | 56.53 | 1,596,394 | +1.45(+2.63%) |
Oct 11, 2021 | 53.90 | 55.74 | 53.77 | 55.08 | 1,504,775 | +0.98(+1.81%) |
Oct 08, 2021 | 51.18 | 54.40 | 51.18 | 54.10 | 1,700,897 | +2.77(+5.40%) |
Oct 07, 2021 | 50.01 | 51.88 | 49.98 | 51.33 | 1,382,534 | +1.98(+4.01%) |
Oct 06, 2021 | 46.35 | 49.36 | 46.14 | 49.35 | 1,109,054 | +2.55(+5.45%) |
Oct 05, 2021 | 46.46 | 47.70 | 45.15 | 46.80 | 1,032,520 | +1.55(+3.43%) |
Oct 04, 2021 | 47.49 | 47.49 | 45.10 | 45.25 | 1,260,118 | -2.78(-5.79%) |
Oct 01, 2021 | 46.57 | 48.54 | 45.67 | 48.03 | 1,703,230 | +3.00(+6.66%) |
Sep 30, 2021 | 44.28 | 45.50 | 44.26 | 45.03 | 1,824,147 | +1.01(+2.29%) |
Sep 29, 2021 | 45.45 | 45.99 | 43.73 | 44.02 | 1,353,921 | -1.22(-2.70%) |
Sep 28, 2021 | 47.88 | 48.30 | 45.14 | 45.24 | 1,545,016 | -3.38(-6.95%) |
Sep 27, 2021 | 50.50 | 50.50 | 48.26 | 48.62 | 898,798 | -1.90(-3.76%) |
Sep 24, 2021 | 50.97 | 51.20 | 49.59 | 50.52 | 774,908 | -0.80(-1.56%) |
Sep 23, 2021 | 51.92 | 52.30 | 50.58 | 51.32 | 1,570,166 | -0.26(-0.50%) |
Sep 22, 2021 | 50.27 | 51.75 | 50.20 | 51.58 | 979,313 | +1.56(+3.12%) |
Sep 21, 2021 | 48.55 | 50.35 | 48.05 | 50.02 | 1,361,482 | +2.02(+4.21%) |
Sep 20, 2021 | 46.92 | 47.94 | 46.86 | 48.00 | 1,591,730 | -1.70(-3.42%) |
Sep 17, 2021 | 47.77 | 50.08 | 47.76 | 49.70 | 3,191,101 | +2.19(+4.61%) |
Sep 16, 2021 | 46.93 | 47.94 | 46.53 | 47.51 | 866,277 | +0.72(+1.54%) |
Sep 15, 2021 | 46.78 | 47.17 | 45.94 | 46.79 | 608,299 | +0.09(+0.19%) |
Sep 14, 2021 | 47.03 | 47.82 | 46.15 | 46.70 | 910,554 | -0.29(-0.62%) |
Sep 13, 2021 | 45.10 | 47.42 | 43.82 | 46.99 | 1,409,754 | +1.84(+4.08%) |
Sep 10, 2021 | 46.50 | 46.65 | 45.04 | 45.15 | 1,312,073 | -1.05(-2.27%) |
Sep 09, 2021 | 44.83 | 47.16 | 44.64 | 46.20 | 1,997,524 | +2.22(+5.05%) |
Sep 08, 2021 | 44.97 | 45.50 | 43.42 | 43.98 | 1,575,674 | -1.30(-2.87%) |
Sep 07, 2021 | 45.04 | 46.03 | 44.66 | 45.28 | 1,758,366 | +0.53(+1.18%) |
Sep 03, 2021 | 44.78 | 45.44 | 43.73 | 44.75 | 928,962 | +0.00(+0.00%) |
Sep 02, 2021 | 45.07 | 45.12 | 44.26 | 44.75 | 981,201 | -0.02(-0.04%) |
Sep 01, 2021 | 45.00 | 45.65 | 44.60 | 44.77 | 903,894 | +0.06(+0.13%) |
Aug 31, 2021 | 44.16 | 44.78 | 43.54 | 44.71 | 1,125,166 | +0.46(+1.04%) |
Aug 30, 2021 | 44.33 | 44.73 | 43.39 | 44.25 | 725,710 | +0.01(+0.02%) |
Aug 27, 2021 | 42.07 | 44.24 | 41.77 | 44.24 | 1,206,376 | +2.44(+5.84%) |
Aug 26, 2021 | 42.50 | 43.47 | 41.62 | 41.80 | 748,596 | -0.75(-1.76%) |
Aug 25, 2021 | 43.00 | 43.47 | 42.51 | 42.55 | 498,382 | -0.52(-1.21%) |
Aug 24, 2021 | 42.29 | 43.71 | 42.07 | 43.07 | 932,922 | +0.76(+1.80%) |
Aug 23, 2021 | 42.32 | 43.22 | 41.92 | 42.31 | 1,083,724 | +0.49(+1.17%) |
Aug 20, 2021 | 40.53 | 41.86 | 40.14 | 41.82 | 1,334,817 | +1.35(+3.34%) |
Aug 19, 2021 | 39.88 | 40.54 | 39.45 | 40.47 | 1,066,141 | +0.09(+0.22%) |
Aug 18, 2021 | 40.75 | 41.51 | 39.88 | 40.38 | 1,341,588 | -0.14(-0.35%) |
Aug 17, 2021 | 41.00 | 41.90 | 40.34 | 40.52 | 1,179,725 | -1.10(-2.64%) |
Aug 16, 2021 | 42.43 | 42.57 | 41.15 | 41.62 | 1,233,858 | -0.95(-2.23%) |
Aug 13, 2021 | 43.00 | 44.08 | 42.41 | 42.57 | 865,858 | -0.84(-1.94%) |
Aug 12, 2021 | 44.52 | 45.31 | 42.80 | 43.41 | 1,835,348 | -0.90(-2.03%) |
Aug 11, 2021 | 45.35 | 45.52 | 42.90 | 44.31 | 1,168,642 | -1.02(-2.25%) |
Aug 10, 2021 | 46.55 | 46.62 | 44.42 | 45.33 | 1,869,344 | -0.85(-1.84%) |
Aug 09, 2021 | 45.45 | 46.53 | 44.39 | 46.18 | 2,912,171 | +1.31(+2.92%) |
Aug 06, 2021 | 45.60 | 46.09 | 44.22 | 44.87 | 4,457,564 | -1.50(-3.23%) |
Aug 05, 2021 | 48.02 | 49.23 | 46.17 | 46.37 | 4,306,248 | -4.85(-9.47%) |
Aug 04, 2021 | 51.63 | 52.90 | 51.18 | 51.22 | 835,088 | -0.74(-1.42%) |
Aug 03, 2021 | 52.10 | 52.25 | 49.50 | 51.96 | 1,634,735 | +0.17(+0.33%) |