Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.14 | 46.44 | 44.32 | 44.35 | 226,386 | -1.76(-3.82%) |
Oct 28, 2021 | 43.83 | 46.12 | 46.11 | 283,166 | +2.26(+5.15%) | |
Oct 27, 2021 | 44.86 | 45.24 | 43.76 | 43.85 | 207,729 | -1.30(-2.88%) |
Oct 26, 2021 | 44.30 | 45.40 | 45.15 | 301,850 | +1.15(+2.61%) | |
Oct 25, 2021 | 44.57 | 44.94 | 43.66 | 44.00 | 186,384 | -0.64(-1.43%) |
Oct 22, 2021 | 46.06 | 43.87 | 44.64 | 239,667 | -1.43(-3.10%) | |
Oct 21, 2021 | 45.34 | 46.63 | 45.34 | 46.07 | 193,971 | +0.40(+0.88%) |
Oct 20, 2021 | 45.97 | 46.52 | 45.34 | 45.67 | 247,139 | -0.89(-1.91%) |
Oct 19, 2021 | 45.80 | 46.85 | 45.41 | 46.56 | 320,948 | +1.07(+2.35%) |
Oct 18, 2021 | 45.22 | 45.74 | 44.75 | 45.49 | 219,359 | -0.04(-0.09%) |
Oct 15, 2021 | 47.21 | 47.21 | 45.48 | 45.53 | 283,869 | -0.78(-1.68%) |
Oct 14, 2021 | 46.15 | 47.11 | 46.05 | 46.31 | 294,447 | +0.64(+1.40%) |
Oct 13, 2021 | 44.59 | 46.29 | 44.03 | 45.67 | 309,743 | +1.32(+2.98%) |
Oct 12, 2021 | 45.11 | 45.54 | 43.49 | 44.35 | 277,343 | -0.77(-1.71%) |
Oct 11, 2021 | 44.34 | 45.64 | 44.24 | 45.12 | 307,311 | +0.76(+1.71%) |
Oct 08, 2021 | 43.65 | 44.85 | 43.48 | 44.36 | 379,452 | +0.83(+1.91%) |
Oct 07, 2021 | 41.26 | 44.38 | 41.11 | 43.53 | 635,705 | +2.50(+6.09%) |
Oct 06, 2021 | 40.29 | 41.13 | 40.10 | 41.03 | 227,177 | +0.36(+0.89%) |
Oct 05, 2021 | 40.23 | 41.28 | 40.02 | 40.67 | 247,696 | +0.34(+0.84%) |
Oct 04, 2021 | 41.33 | 41.64 | 40.07 | 40.33 | 346,046 | -1.08(-2.61%) |
Oct 01, 2021 | 40.48 | 41.52 | 40.17 | 41.41 | 321,708 | +0.91(+2.25%) |
Sep 30, 2021 | 41.04 | 41.72 | 40.47 | 40.50 | 248,691 | -0.36(-0.88%) |
Sep 29, 2021 | 40.73 | 42.30 | 40.62 | 40.86 | 432,404 | +0.05(+0.12%) |
Sep 28, 2021 | 40.86 | 41.72 | 39.90 | 40.81 | 462,535 | -0.35(-0.85%) |
Sep 27, 2021 | 38.96 | 42.12 | 38.92 | 41.16 | 1,028,088 | +2.24(+5.76%) |
Sep 24, 2021 | 36.20 | 39.06 | 36.17 | 38.92 | 976,598 | +2.62(+7.22%) |
Sep 23, 2021 | 36.37 | 37.17 | 35.69 | 36.30 | 751,254 | -0.76(-2.05%) |
Sep 22, 2021 | 37.76 | 37.87 | 36.94 | 37.06 | 218,091 | -0.33(-0.88%) |
Sep 21, 2021 | 36.91 | 37.47 | 36.37 | 37.39 | 282,714 | +0.65(+1.77%) |
Sep 20, 2021 | 36.98 | 37.40 | 36.15 | 36.74 | 439,860 | -1.14(-3.01%) |
Sep 17, 2021 | 37.50 | 38.00 | 37.11 | 37.88 | 1,070,868 | +0.70(+1.88%) |
Sep 16, 2021 | 37.76 | 37.82 | 36.80 | 37.18 | 445,896 | -0.67(-1.77%) |
Sep 15, 2021 | 38.04 | 38.51 | 37.34 | 37.85 | 362,577 | -0.35(-0.92%) |
Sep 14, 2021 | 38.80 | 38.81 | 37.70 | 38.20 | 289,323 | -0.64(-1.65%) |
Sep 13, 2021 | 38.22 | 38.98 | 37.62 | 38.84 | 423,522 | +1.14(+3.02%) |
Sep 10, 2021 | 38.07 | 38.36 | 37.50 | 37.70 | 325,828 | -0.34(-0.89%) |
Sep 09, 2021 | 37.99 | 38.95 | 37.92 | 38.04 | 332,962 | -0.06(-0.16%) |
Sep 08, 2021 | 38.52 | 38.90 | 37.60 | 38.10 | 297,590 | -0.30(-0.78%) |
Sep 07, 2021 | 40.45 | 40.45 | 38.00 | 38.40 | 761,640 | -1.77(-4.41%) |
Sep 03, 2021 | 39.54 | 40.35 | 38.92 | 40.17 | 320,787 | +0.62(+1.57%) |
Sep 02, 2021 | 39.69 | 40.55 | 39.25 | 39.55 | 348,832 | -0.02(-0.05%) |
Sep 01, 2021 | 38.89 | 39.97 | 38.37 | 39.57 | 273,582 | +0.92(+2.38%) |
Aug 31, 2021 | 38.85 | 39.20 | 38.23 | 38.65 | 413,860 | +0.08(+0.21%) |
Aug 30, 2021 | 39.43 | 39.79 | 38.38 | 38.57 | 345,898 | -0.86(-2.18%) |
Aug 27, 2021 | 37.39 | 40.25 | 37.28 | 39.43 | 931,781 | +2.22(+5.97%) |
Aug 26, 2021 | 39.00 | 39.14 | 36.15 | 37.21 | 1,757,663 | -3.60(-8.82%) |
Aug 25, 2021 | 41.09 | 41.39 | 40.12 | 40.81 | 248,184 | -0.36(-0.87%) |
Aug 24, 2021 | 40.37 | 42.14 | 40.28 | 41.17 | 354,825 | +1.11(+2.77%) |
Aug 23, 2021 | 39.89 | 40.66 | 39.83 | 40.06 | 384,357 | +0.17(+0.43%) |
Aug 20, 2021 | 39.70 | 40.72 | 39.36 | 39.89 | 327,107 | -0.01(-0.03%) |
Aug 19, 2021 | 41.34 | 41.82 | 39.57 | 39.90 | 486,269 | -1.73(-4.16%) |
Aug 18, 2021 | 43.68 | 43.68 | 41.63 | 41.63 | 386,154 | -1.91(-4.39%) |
Aug 17, 2021 | 43.50 | 44.01 | 42.73 | 43.54 | 348,464 | -0.69(-1.56%) |
Aug 16, 2021 | 43.16 | 44.69 | 43.04 | 44.23 | 330,858 | +0.90(+2.08%) |
Aug 13, 2021 | 43.69 | 44.63 | 43.24 | 43.33 | 511,876 | -0.58(-1.32%) |
Aug 12, 2021 | 47.36 | 47.40 | 43.31 | 43.91 | 1,166,575 | -3.40(-7.19%) |
Aug 11, 2021 | 48.56 | 48.56 | 46.50 | 47.31 | 526,565 | -1.33(-2.73%) |
Aug 10, 2021 | 49.76 | 50.04 | 47.74 | 48.64 | 513,782 | -0.97(-1.96%) |
Aug 09, 2021 | 51.09 | 51.09 | 49.15 | 49.61 | 324,201 | -1.54(-3.01%) |
Aug 06, 2021 | 49.25 | 51.51 | 49.25 | 51.15 | 507,754 | +2.11(+4.30%) |
Aug 05, 2021 | 50.37 | 50.47 | 48.31 | 49.04 | 483,218 | -1.25(-2.49%) |
Aug 04, 2021 | 50.00 | 50.42 | 49.72 | 50.29 | 689,269 | +0.16(+0.32%) |
Aug 03, 2021 | 52.21 | 52.32 | 49.95 | 50.13 | 620,284 | -2.28(-4.35%) |