Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.21 | 39.67 | 38.57 | 38.94 | 125,495 | -0.38(-0.97%) |
Oct 28, 2021 | 37.87 | 39.60 | 37.83 | 39.32 | 125,320 | +1.45(+3.83%) |
Oct 27, 2021 | 38.32 | 39.33 | 37.87 | 37.87 | 132,277 | -0.45(-1.17%) |
Oct 26, 2021 | 39.85 | 38.32 | 122,198 | -1.24(-3.13%) | ||
Oct 25, 2021 | 39.03 | 40.85 | 39.03 | 39.56 | 181,528 | +0.81(+2.09%) |
Oct 22, 2021 | 39.53 | 39.87 | 37.56 | 38.75 | 210,146 | -0.98(-2.47%) |
Oct 21, 2021 | 39.42 | 41.00 | 39.39 | 39.73 | 231,192 | +0.50(+1.27%) |
Oct 20, 2021 | 39.84 | 39.99 | 38.80 | 39.23 | 174,458 | -0.39(-0.98%) |
Oct 19, 2021 | 38.63 | 39.90 | 38.26 | 39.62 | 174,028 | +1.01(+2.62%) |
Oct 18, 2021 | 38.30 | 39.31 | 37.71 | 38.61 | 172,696 | +0.21(+0.55%) |
Oct 15, 2021 | 38.75 | 39.43 | 37.50 | 38.40 | 319,089 | +1.81(+4.95%) |
Oct 14, 2021 | 34.99 | 37.19 | 34.69 | 36.59 | 243,804 | +1.83(+5.26%) |
Oct 13, 2021 | 33.55 | 34.99 | 33.48 | 34.76 | 159,880 | +1.36(+4.07%) |
Oct 12, 2021 | 33.51 | 33.88 | 33.12 | 33.40 | 121,198 | +0.15(+0.45%) |
Oct 11, 2021 | 34.35 | 34.84 | 33.15 | 33.25 | 171,773 | -1.49(-4.29%) |
Oct 08, 2021 | 36.10 | 36.10 | 34.61 | 34.74 | 158,017 | -1.12(-3.12%) |
Oct 07, 2021 | 36.11 | 36.88 | 35.64 | 35.86 | 312,000 | -0.14(-0.39%) |
Oct 06, 2021 | 36.35 | 36.63 | 35.43 | 36.00 | 312,966 | -0.75(-2.04%) |
Oct 05, 2021 | 38.37 | 38.37 | 36.52 | 36.75 | 199,702 | -1.27(-3.34%) |
Oct 04, 2021 | 39.10 | 39.10 | 37.75 | 38.02 | 133,322 | -0.98(-2.51%) |
Oct 01, 2021 | 38.65 | 39.54 | 37.75 | 39.00 | 276,421 | +0.36(+0.93%) |
Sep 30, 2021 | 39.75 | 40.55 | 38.40 | 38.64 | 196,051 | -0.98(-2.47%) |
Sep 29, 2021 | 40.77 | 41.22 | 39.30 | 39.62 | 194,290 | -0.93(-2.29%) |
Sep 28, 2021 | 39.74 | 40.88 | 39.60 | 40.55 | 248,622 | +0.44(+1.10%) |
Sep 27, 2021 | 40.12 | 41.00 | 39.79 | 40.11 | 271,394 | -1.18(-2.86%) |
Sep 24, 2021 | 42.92 | 43.01 | 41.19 | 41.29 | 168,026 | -1.73(-4.02%) |
Sep 23, 2021 | 42.51 | 43.54 | 42.04 | 43.02 | 199,916 | +0.80(+1.89%) |
Sep 22, 2021 | 42.71 | 43.63 | 42.15 | 42.22 | 478,088 | -0.48(-1.12%) |
Sep 21, 2021 | 43.00 | 43.84 | 42.69 | 42.70 | 359,907 | +0.09(+0.21%) |
Sep 20, 2021 | 43.69 | 44.35 | 41.83 | 42.61 | 300,468 | -2.21(-4.93%) |
Sep 17, 2021 | 46.34 | 47.21 | 44.55 | 44.82 | 1,759,537 | -1.86(-3.98%) |
Sep 16, 2021 | 46.37 | 47.97 | 46.07 | 46.68 | 314,344 | -0.07(-0.15%) |
Sep 15, 2021 | 46.30 | 46.95 | 45.50 | 46.75 | 598,093 | +0.75(+1.63%) |
Sep 14, 2021 | 46.19 | 47.00 | 45.70 | 46.00 | 165,464 | -0.20(-0.43%) |
Sep 13, 2021 | 47.10 | 47.10 | 45.00 | 46.20 | 143,319 | -0.45(-0.96%) |
Sep 10, 2021 | 46.24 | 47.35 | 46.00 | 46.65 | 227,536 | +0.84(+1.83%) |
Sep 09, 2021 | 45.32 | 46.06 | 45.11 | 45.81 | 170,793 | +0.76(+1.69%) |
Sep 08, 2021 | 46.36 | 46.89 | 44.81 | 45.05 | 180,566 | -1.21(-2.62%) |
Sep 07, 2021 | 47.06 | 47.44 | 45.72 | 46.26 | 293,824 | -0.62(-1.32%) |
Sep 03, 2021 | 46.37 | 47.17 | 46.36 | 46.88 | 96,213 | +0.14(+0.30%) |
Sep 02, 2021 | 46.67 | 46.86 | 46.05 | 46.74 | 137,358 | +0.36(+0.78%) |
Sep 01, 2021 | 44.61 | 46.98 | 44.42 | 46.38 | 170,854 | +1.90(+4.27%) |
Aug 31, 2021 | 44.99 | 44.99 | 44.05 | 44.48 | 139,204 | -0.41(-0.91%) |
Aug 30, 2021 | 46.00 | 46.00 | 44.50 | 44.89 | 115,533 | -0.75(-1.64%) |
Aug 27, 2021 | 44.30 | 45.84 | 44.30 | 45.64 | 105,266 | +1.01(+2.26%) |
Aug 26, 2021 | 46.87 | 47.04 | 44.27 | 44.63 | 217,355 | -2.47(-5.24%) |
Aug 25, 2021 | 46.79 | 47.41 | 46.00 | 47.10 | 141,005 | +0.42(+0.90%) |
Aug 24, 2021 | 44.50 | 47.16 | 44.17 | 46.68 | 236,110 | +2.53(+5.73%) |
Aug 23, 2021 | 43.46 | 45.47 | 43.40 | 44.15 | 159,380 | +0.79(+1.82%) |
Aug 20, 2021 | 42.22 | 43.44 | 42.17 | 43.36 | 102,518 | +1.01(+2.38%) |
Aug 19, 2021 | 43.06 | 44.24 | 42.11 | 42.35 | 156,959 | -0.81(-1.88%) |
Aug 18, 2021 | 42.81 | 43.76 | 42.22 | 43.16 | 155,185 | +0.32(+0.75%) |
Aug 17, 2021 | 42.42 | 43.75 | 42.04 | 42.84 | 224,639 | -0.27(-0.63%) |
Aug 16, 2021 | 44.00 | 44.32 | 42.76 | 43.11 | 256,270 | -1.39(-3.12%) |
Aug 13, 2021 | 45.27 | 45.56 | 44.10 | 44.50 | 208,522 | -0.50(-1.11%) |
Aug 12, 2021 | 42.94 | 45.15 | 42.80 | 45.00 | 178,132 | +2.20(+5.14%) |
Aug 11, 2021 | 45.71 | 45.71 | 41.64 | 42.80 | 455,363 | -2.20(-4.89%) |
Aug 10, 2021 | 44.90 | 46.63 | 43.00 | 45.00 | 841,595 | -4.50(-9.09%) |
Aug 09, 2021 | 48.69 | 50.34 | 47.20 | 49.50 | 390,565 | +1.04(+2.15%) |
Aug 06, 2021 | 51.77 | 52.34 | 48.21 | 48.46 | 249,692 | -3.25(-6.29%) |
Aug 05, 2021 | 51.16 | 52.16 | 50.71 | 51.71 | 63,826 | +0.56(+1.09%) |
Aug 04, 2021 | 51.72 | 52.10 | 50.56 | 51.15 | 70,202 | -0.50(-0.97%) |
Aug 03, 2021 | 51.36 | 52.55 | 50.77 | 51.65 | 333,653 | +0.75(+1.47%) |