Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.02 | 42.99 | 41.23 | 42.29 | 935,519 | +0.16(+0.38%) |
Oct 28, 2021 | 41.88 | 42.90 | 41.53 | 42.13 | 1,357,706 | +0.21(+0.50%) |
Oct 27, 2021 | 41.35 | 42.70 | 41.05 | 41.92 | 911,610 | +0.68(+1.65%) |
Oct 26, 2021 | 42.33 | 41.24 | 879,881 | -0.92(-2.18%) | ||
Oct 25, 2021 | 42.37 | 43.45 | 41.85 | 42.16 | 849,802 | +0.16(+0.38%) |
Oct 22, 2021 | 42.42 | 42.61 | 41.35 | 42.00 | 1,698,743 | -0.23(-0.54%) |
Oct 21, 2021 | 40.94 | 42.37 | 40.61 | 42.23 | 1,666,123 | +1.38(+3.38%) |
Oct 20, 2021 | 40.01 | 41.73 | 40.01 | 40.85 | 1,490,380 | +0.97(+2.43%) |
Oct 19, 2021 | 38.43 | 40.80 | 38.25 | 39.88 | 1,821,110 | +1.81(+4.75%) |
Oct 18, 2021 | 37.03 | 38.60 | 36.88 | 38.07 | 1,079,806 | +0.98(+2.64%) |
Oct 15, 2021 | 38.02 | 38.68 | 36.87 | 37.09 | 1,643,295 | -0.59(-1.57%) |
Oct 14, 2021 | 38.38 | 39.47 | 36.75 | 37.68 | 1,160,634 | -0.52(-1.36%) |
Oct 13, 2021 | 38.49 | 39.70 | 37.85 | 38.20 | 1,238,720 | +0.01(+0.03%) |
Oct 12, 2021 | 39.19 | 39.60 | 36.89 | 38.19 | 2,069,764 | -0.66(-1.70%) |
Oct 11, 2021 | 40.52 | 41.83 | 38.68 | 38.85 | 948,561 | -2.04(-4.99%) |
Oct 08, 2021 | 43.30 | 43.30 | 40.75 | 40.89 | 743,652 | -2.26(-5.24%) |
Oct 07, 2021 | 42.79 | 44.54 | 42.66 | 43.15 | 1,258,703 | +0.99(+2.35%) |
Oct 06, 2021 | 42.45 | 42.86 | 40.80 | 42.16 | 2,745,637 | -0.76(-1.77%) |
Oct 05, 2021 | 42.76 | 44.06 | 42.24 | 42.92 | 3,888,377 | +0.15(+0.35%) |
Oct 04, 2021 | 42.58 | 44.71 | 42.15 | 42.77 | 1,725,944 | -0.50(-1.16%) |
Oct 01, 2021 | 46.24 | 46.25 | 40.56 | 43.27 | 4,322,711 | -5.81(-11.84%) |
Sep 30, 2021 | 48.99 | 49.95 | 48.42 | 49.08 | 1,328,548 | +0.66(+1.36%) |
Sep 29, 2021 | 47.51 | 48.62 | 47.03 | 48.42 | 636,546 | +1.15(+2.43%) |
Sep 28, 2021 | 48.44 | 48.44 | 46.72 | 47.27 | 1,653,031 | -1.75(-3.57%) |
Sep 27, 2021 | 49.28 | 49.43 | 47.16 | 49.02 | 1,021,695 | -0.33(-0.67%) |
Sep 24, 2021 | 49.44 | 49.92 | 48.83 | 49.35 | 1,535,184 | -0.21(-0.42%) |
Sep 23, 2021 | 49.06 | 50.18 | 48.64 | 49.56 | 1,574,103 | +0.75(+1.54%) |
Sep 22, 2021 | 46.71 | 49.20 | 46.71 | 48.81 | 3,017,281 | +2.10(+4.50%) |
Sep 21, 2021 | 46.41 | 47.00 | 45.05 | 46.71 | 2,137,213 | +0.50(+1.08%) |
Sep 20, 2021 | 45.14 | 46.91 | 44.99 | 46.21 | 2,122,452 | +0.14(+0.30%) |
Sep 17, 2021 | 47.79 | 48.12 | 45.31 | 46.07 | 3,995,706 | -1.60(-3.36%) |
Sep 16, 2021 | 48.03 | 48.41 | 46.59 | 47.67 | 1,596,254 | -0.33(-0.69%) |
Sep 15, 2021 | 46.73 | 48.37 | 45.67 | 48.00 | 3,287,370 | +1.29(+2.76%) |
Sep 14, 2021 | 46.05 | 47.52 | 45.35 | 46.71 | 4,177,988 | +1.16(+2.55%) |
Sep 13, 2021 | 47.09 | 47.95 | 44.28 | 45.55 | 5,841,182 | -1.53(-3.25%) |
Sep 10, 2021 | 48.75 | 49.70 | 46.86 | 47.08 | 13,496,393 | -6.27(-11.75%) |
Sep 09, 2021 | 52.72 | 55.58 | 52.13 | 53.35 | 2,048,660 | -0.38(-0.71%) |
Sep 08, 2021 | 56.98 | 58.00 | 53.08 | 53.73 | 1,686,753 | -6.04(-10.11%) |
Sep 07, 2021 | 58.65 | 61.02 | 58.42 | 59.77 | 849,122 | +1.16(+1.98%) |
Sep 03, 2021 | 59.97 | 60.73 | 58.48 | 58.61 | 522,008 | -1.50(-2.50%) |
Sep 02, 2021 | 58.49 | 61.59 | 57.92 | 60.11 | 1,637,154 | +2.12(+3.66%) |
Sep 01, 2021 | 58.91 | 59.43 | 56.26 | 57.99 | 1,664,466 | -1.19(-2.01%) |
Aug 31, 2021 | 59.84 | 60.74 | 59.12 | 59.18 | 763,820 | -0.56(-0.94%) |
Aug 30, 2021 | 59.50 | 61.21 | 58.65 | 59.74 | 601,081 | +0.17(+0.29%) |
Aug 27, 2021 | 59.12 | 60.54 | 59.12 | 59.57 | 535,295 | +0.39(+0.66%) |
Aug 26, 2021 | 60.01 | 61.83 | 58.71 | 59.18 | 753,702 | -0.74(-1.23%) |
Aug 25, 2021 | 60.15 | 60.84 | 59.70 | 59.92 | 675,617 | -0.44(-0.73%) |
Aug 24, 2021 | 59.69 | 62.07 | 59.04 | 60.36 | 578,753 | +0.75(+1.26%) |
Aug 23, 2021 | 61.60 | 63.55 | 59.00 | 59.61 | 854,475 | -1.01(-1.67%) |
Aug 20, 2021 | 58.75 | 60.93 | 58.49 | 60.62 | 836,012 | +2.31(+3.96%) |
Aug 19, 2021 | 56.93 | 59.48 | 55.51 | 58.31 | 650,673 | +0.96(+1.67%) |
Aug 18, 2021 | 59.20 | 60.17 | 57.21 | 57.35 | 802,595 | -1.51(-2.57%) |
Aug 17, 2021 | 55.00 | 59.20 | 54.45 | 58.86 | 1,635,153 | +3.65(+6.61%) |
Aug 16, 2021 | 57.79 | 57.98 | 54.80 | 55.21 | 697,029 | -2.49(-4.32%) |
Aug 13, 2021 | 55.21 | 57.98 | 55.21 | 57.70 | 1,173,219 | +2.58(+4.68%) |
Aug 12, 2021 | 50.08 | 55.30 | 50.08 | 55.12 | 1,540,233 | +5.12(+10.24%) |
Aug 11, 2021 | 56.68 | 56.68 | 49.27 | 50.00 | 2,104,110 | -0.04(-0.08%) |
Aug 10, 2021 | 52.92 | 53.32 | 48.24 | 50.04 | 2,066,353 | -2.98(-5.62%) |
Aug 09, 2021 | 54.05 | 54.17 | 52.50 | 53.02 | 1,600,983 | -0.76(-1.41%) |
Aug 06, 2021 | 53.24 | 54.07 | 52.05 | 53.78 | 601,664 | +0.41(+0.77%) |
Aug 05, 2021 | 51.61 | 53.37 | 50.28 | 53.37 | 834,990 | +1.41(+2.71%) |
Aug 04, 2021 | 48.04 | 52.37 | 48.01 | 51.96 | 1,399,266 | +4.24(+8.89%) |
Aug 03, 2021 | 44.50 | 48.10 | 44.19 | 47.72 | 1,772,298 | +3.40(+7.67%) |