Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.24 | 50.26 | 47.60 | 47.88 | 499,624 | -1.37(-2.78%) |
Oct 28, 2021 | 45.59 | 49.53 | 45.32 | 49.25 | 467,470 | +3.88(+8.55%) |
Oct 27, 2021 | 45.85 | 46.64 | 45.07 | 45.37 | 606,196 | -0.99(-2.14%) |
Oct 26, 2021 | 46.33 | 46.36 | 349,469 | +0.45(+0.98%) | ||
Oct 25, 2021 | 46.22 | 46.94 | 45.00 | 45.91 | 238,210 | -0.49(-1.06%) |
Oct 22, 2021 | 46.49 | 47.35 | 45.66 | 46.40 | 218,726 | -0.13(-0.28%) |
Oct 21, 2021 | 46.62 | 47.70 | 46.14 | 46.53 | 211,320 | +0.08(+0.17%) |
Oct 20, 2021 | 46.63 | 46.90 | 45.89 | 46.45 | 198,429 | -0.38(-0.81%) |
Oct 19, 2021 | 45.27 | 47.59 | 45.27 | 46.83 | 372,346 | +1.68(+3.72%) |
Oct 18, 2021 | 44.77 | 45.67 | 44.18 | 45.15 | 269,884 | -0.01(-0.02%) |
Oct 15, 2021 | 45.93 | 45.93 | 44.82 | 45.16 | 352,608 | +0.06(+0.13%) |
Oct 14, 2021 | 44.79 | 46.47 | 44.67 | 45.10 | 278,815 | +1.25(+2.85%) |
Oct 13, 2021 | 43.12 | 44.01 | 42.77 | 43.85 | 280,330 | +0.62(+1.43%) |
Oct 12, 2021 | 42.47 | 43.83 | 42.07 | 43.23 | 327,334 | +1.68(+4.04%) |
Oct 11, 2021 | 41.29 | 42.68 | 40.51 | 41.55 | 195,872 | +0.02(+0.05%) |
Oct 08, 2021 | 44.56 | 44.99 | 41.12 | 41.53 | 299,183 | -2.36(-5.38%) |
Oct 07, 2021 | 43.86 | 44.98 | 43.76 | 43.89 | 358,008 | +0.35(+0.80%) |
Oct 06, 2021 | 43.99 | 44.81 | 42.59 | 43.54 | 355,223 | -0.81(-1.83%) |
Oct 05, 2021 | 43.52 | 45.72 | 43.21 | 44.35 | 415,466 | +1.15(+2.66%) |
Oct 04, 2021 | 46.44 | 46.84 | 42.53 | 43.20 | 523,377 | -3.48(-7.46%) |
Oct 01, 2021 | 46.10 | 47.53 | 45.26 | 46.68 | 446,886 | +0.24(+0.52%) |
Sep 30, 2021 | 45.90 | 48.49 | 45.75 | 46.44 | 551,565 | +1.20(+2.65%) |
Sep 29, 2021 | 46.95 | 47.67 | 44.97 | 45.24 | 460,444 | -1.18(-2.54%) |
Sep 28, 2021 | 46.79 | 47.68 | 46.06 | 46.42 | 503,694 | -1.26(-2.64%) |
Sep 27, 2021 | 49.21 | 49.21 | 47.00 | 47.68 | 394,371 | -1.20(-2.45%) |
Sep 24, 2021 | 51.10 | 52.03 | 48.44 | 48.88 | 415,244 | -3.16(-6.07%) |
Sep 23, 2021 | 51.17 | 52.14 | 50.50 | 52.04 | 301,021 | +1.43(+2.83%) |
Sep 22, 2021 | 49.59 | 50.96 | 49.15 | 50.61 | 274,261 | +1.44(+2.93%) |
Sep 21, 2021 | 48.43 | 50.29 | 48.41 | 49.17 | 365,582 | +0.98(+2.03%) |
Sep 20, 2021 | 49.31 | 50.07 | 47.57 | 48.19 | 473,442 | -3.01(-5.88%) |
Sep 17, 2021 | 47.19 | 51.79 | 46.80 | 51.20 | 1,261,855 | +4.39(+9.38%) |
Sep 16, 2021 | 46.45 | 46.93 | 45.01 | 46.81 | 294,968 | +0.09(+0.19%) |
Sep 15, 2021 | 46.64 | 46.95 | 44.75 | 46.72 | 545,452 | -0.19(-0.41%) |
Sep 14, 2021 | 48.54 | 49.90 | 46.68 | 46.91 | 549,290 | -1.33(-2.76%) |
Sep 13, 2021 | 48.98 | 49.04 | 46.66 | 48.24 | 545,449 | -0.42(-0.86%) |
Sep 10, 2021 | 49.42 | 50.15 | 48.63 | 48.66 | 524,480 | -0.71(-1.44%) |
Sep 09, 2021 | 49.47 | 51.03 | 49.35 | 49.37 | 387,577 | -0.47(-0.94%) |
Sep 08, 2021 | 50.53 | 51.49 | 49.38 | 49.84 | 486,627 | -1.22(-2.39%) |
Sep 07, 2021 | 51.20 | 51.71 | 49.83 | 51.06 | 631,668 | -0.20(-0.39%) |
Sep 03, 2021 | 52.56 | 52.88 | 50.71 | 51.26 | 670,481 | -1.71(-3.23%) |
Sep 02, 2021 | 52.03 | 53.30 | 50.75 | 52.97 | 866,553 | +1.33(+2.58%) |
Sep 01, 2021 | 48.56 | 51.84 | 48.26 | 51.64 | 676,207 | +3.53(+7.34%) |
Aug 31, 2021 | 48.83 | 48.97 | 46.55 | 48.11 | 1,076,591 | -0.60(-1.23%) |
Aug 30, 2021 | 47.92 | 49.39 | 47.37 | 48.71 | 696,826 | +0.99(+2.07%) |
Aug 27, 2021 | 44.59 | 47.80 | 44.41 | 47.72 | 794,573 | +3.36(+7.57%) |
Aug 26, 2021 | 44.52 | 45.20 | 42.83 | 44.36 | 881,780 | -0.03(-0.07%) |
Aug 25, 2021 | 41.66 | 44.59 | 41.02 | 44.39 | 1,178,164 | +2.37(+5.64%) |
Aug 24, 2021 | 40.31 | 42.43 | 40.23 | 42.02 | 445,325 | +1.76(+4.37%) |
Aug 23, 2021 | 39.50 | 40.61 | 39.30 | 40.26 | 709,704 | +1.23(+3.15%) |
Aug 20, 2021 | 37.56 | 39.34 | 36.89 | 39.03 | 1,081,554 | +1.96(+5.29%) |
Aug 19, 2021 | 36.27 | 38.06 | 36.20 | 37.07 | 315,513 | +0.03(+0.08%) |
Aug 18, 2021 | 38.28 | 38.66 | 37.02 | 37.04 | 492,623 | -1.06(-2.78%) |
Aug 17, 2021 | 38.09 | 38.41 | 37.04 | 38.10 | 468,517 | -0.67(-1.73%) |
Aug 16, 2021 | 40.42 | 40.42 | 38.50 | 38.77 | 720,916 | -1.78(-4.39%) |
Aug 13, 2021 | 42.45 | 42.56 | 40.53 | 40.55 | 364,477 | -1.97(-4.63%) |
Aug 12, 2021 | 43.16 | 43.27 | 42.35 | 42.52 | 404,303 | -0.47(-1.09%) |
Aug 11, 2021 | 43.48 | 43.70 | 41.92 | 42.99 | 734,044 | -0.82(-1.87%) |
Aug 10, 2021 | 48.09 | 48.09 | 43.41 | 43.81 | 438,282 | -3.06(-6.53%) |
Aug 09, 2021 | 46.97 | 48.50 | 46.24 | 46.87 | 546,432 | -0.10(-0.21%) |
Aug 06, 2021 | 48.01 | 48.01 | 46.18 | 46.97 | 518,336 | -0.87(-1.82%) |
Aug 05, 2021 | 46.58 | 47.95 | 45.58 | 47.84 | 552,850 | +1.50(+3.24%) |
Aug 04, 2021 | 44.29 | 46.44 | 44.19 | 46.34 | 565,361 | +1.74(+3.90%) |
Aug 03, 2021 | 44.02 | 45.29 | 43.01 | 44.60 | 620,378 | +0.66(+1.50%) |