Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.68 | 54.13 | 51.13 | 53.29 | 369,544 | +2.03(+3.96%) |
Oct 28, 2021 | 48.75 | 51.46 | 48.24 | 51.26 | 447,082 | +5.45(+11.90%) |
Oct 27, 2021 | 47.21 | 47.25 | 45.56 | 45.81 | 212,042 | -1.93(-4.04%) |
Oct 26, 2021 | 47.92 | 48.02 | 47.74 | 221,096 | -0.10(-0.21%) | |
Oct 25, 2021 | 48.07 | 48.41 | 47.62 | 47.84 | 223,548 | -0.03(-0.06%) |
Oct 22, 2021 | 47.61 | 48.01 | 47.27 | 47.87 | 144,443 | +0.17(+0.36%) |
Oct 21, 2021 | 47.21 | 47.97 | 47.13 | 47.70 | 216,160 | +0.50(+1.06%) |
Oct 20, 2021 | 46.03 | 47.20 | 46.03 | 47.20 | 126,106 | +0.98(+2.12%) |
Oct 19, 2021 | 46.67 | 46.67 | 45.21 | 46.22 | 157,801 | -0.30(-0.64%) |
Oct 18, 2021 | 45.41 | 46.89 | 45.41 | 46.52 | 239,829 | +0.98(+2.15%) |
Oct 15, 2021 | 45.47 | 46.18 | 44.49 | 45.54 | 375,864 | +1.14(+2.57%) |
Oct 14, 2021 | 44.24 | 44.59 | 43.96 | 44.40 | 109,567 | +0.61(+1.39%) |
Oct 13, 2021 | 43.93 | 43.98 | 42.81 | 43.79 | 122,518 | -0.24(-0.55%) |
Oct 12, 2021 | 43.91 | 44.24 | 43.58 | 44.03 | 90,109 | +0.15(+0.34%) |
Oct 11, 2021 | 45.30 | 45.40 | 43.86 | 43.88 | 141,824 | -0.88(-1.97%) |
Oct 08, 2021 | 44.76 | 45.22 | 44.41 | 44.76 | 73,383 | -0.23(-0.51%) |
Oct 07, 2021 | 44.46 | 45.19 | 44.03 | 44.99 | 234,148 | +0.95(+2.16%) |
Oct 06, 2021 | 44.13 | 44.34 | 43.19 | 44.04 | 194,554 | -0.68(-1.52%) |
Oct 05, 2021 | 44.46 | 44.87 | 43.81 | 44.72 | 255,775 | +0.91(+2.08%) |
Oct 04, 2021 | 43.56 | 44.48 | 43.47 | 43.81 | 149,991 | +0.31(+0.71%) |
Oct 01, 2021 | 43.35 | 43.73 | 42.98 | 43.50 | 325,132 | +0.48(+1.12%) |
Sep 30, 2021 | 43.11 | 43.81 | 42.54 | 43.02 | 396,684 | -0.05(-0.12%) |
Sep 29, 2021 | 41.94 | 43.12 | 41.90 | 43.07 | 260,418 | +1.34(+3.21%) |
Sep 28, 2021 | 42.00 | 42.38 | 41.59 | 41.73 | 315,829 | -0.02(-0.05%) |
Sep 27, 2021 | 41.58 | 42.46 | 41.48 | 41.75 | 273,534 | +0.80(+1.95%) |
Sep 24, 2021 | 41.06 | 41.65 | 40.92 | 40.95 | 203,892 | -0.52(-1.25%) |
Sep 23, 2021 | 39.95 | 41.88 | 39.95 | 41.47 | 243,461 | +1.98(+5.01%) |
Sep 22, 2021 | 38.16 | 39.87 | 38.06 | 39.49 | 234,048 | +2.01(+5.36%) |
Sep 21, 2021 | 37.95 | 38.20 | 37.12 | 37.48 | 127,100 | -0.13(-0.35%) |
Sep 20, 2021 | 37.60 | 38.20 | 36.88 | 37.61 | 241,158 | -1.35(-3.47%) |
Sep 17, 2021 | 39.17 | 39.37 | 38.44 | 38.96 | 508,172 | -0.11(-0.28%) |
Sep 16, 2021 | 39.11 | 39.75 | 38.88 | 39.07 | 150,420 | +0.10(+0.26%) |
Sep 15, 2021 | 37.63 | 39.07 | 37.52 | 38.97 | 204,356 | +1.73(+4.65%) |
Sep 14, 2021 | 38.79 | 38.98 | 37.22 | 37.24 | 227,944 | -1.20(-3.12%) |
Sep 13, 2021 | 38.25 | 38.68 | 37.98 | 38.44 | 119,226 | +0.72(+1.91%) |
Sep 10, 2021 | 38.78 | 38.96 | 37.67 | 37.72 | 170,425 | -0.69(-1.80%) |
Sep 09, 2021 | 38.20 | 39.22 | 38.20 | 38.41 | 159,633 | +0.28(+0.73%) |
Sep 08, 2021 | 38.42 | 38.97 | 38.09 | 38.13 | 152,341 | -0.54(-1.40%) |
Sep 07, 2021 | 39.51 | 39.87 | 38.57 | 38.67 | 155,529 | -0.51(-1.30%) |
Sep 03, 2021 | 40.00 | 40.00 | 39.08 | 39.18 | 234,791 | -0.87(-2.17%) |
Sep 02, 2021 | 40.99 | 41.06 | 40.03 | 40.05 | 164,939 | -0.90(-2.20%) |
Sep 01, 2021 | 41.42 | 41.86 | 40.70 | 40.95 | 721,569 | -0.46(-1.11%) |
Aug 31, 2021 | 40.82 | 42.23 | 40.82 | 41.41 | 176,111 | +0.59(+1.45%) |
Aug 30, 2021 | 43.85 | 43.85 | 40.80 | 40.82 | 243,789 | -2.68(-6.16%) |
Aug 27, 2021 | 40.70 | 43.80 | 40.54 | 43.50 | 600,631 | +4.30(+10.97%) |
Aug 26, 2021 | 40.08 | 40.25 | 39.15 | 39.20 | 104,645 | -0.77(-1.93%) |
Aug 25, 2021 | 39.30 | 40.75 | 39.19 | 39.97 | 221,812 | +0.84(+2.15%) |
Aug 24, 2021 | 38.84 | 39.44 | 38.65 | 39.13 | 118,220 | +0.20(+0.51%) |
Aug 23, 2021 | 38.94 | 39.18 | 38.61 | 38.93 | 111,140 | +0.33(+0.85%) |
Aug 20, 2021 | 37.26 | 38.60 | 37.26 | 38.60 | 135,896 | +1.15(+3.07%) |
Aug 19, 2021 | 37.20 | 37.73 | 36.66 | 37.45 | 194,181 | -0.36(-0.95%) |
Aug 18, 2021 | 38.00 | 38.82 | 37.69 | 37.81 | 143,587 | -0.32(-0.84%) |
Aug 17, 2021 | 38.73 | 39.20 | 37.57 | 38.13 | 175,096 | -1.13(-2.88%) |
Aug 16, 2021 | 38.25 | 39.32 | 37.93 | 39.26 | 205,942 | +0.52(+1.34%) |
Aug 13, 2021 | 39.56 | 39.63 | 38.64 | 38.74 | 105,450 | -0.75(-1.90%) |
Aug 12, 2021 | 40.39 | 40.53 | 39.09 | 39.49 | 149,734 | -0.85(-2.11%) |
Aug 11, 2021 | 39.72 | 40.38 | 38.94 | 40.34 | 233,790 | +0.92(+2.33%) |
Aug 10, 2021 | 39.16 | 39.55 | 38.51 | 39.42 | 137,314 | +0.17(+0.43%) |
Aug 09, 2021 | 39.34 | 40.27 | 39.02 | 39.25 | 281,500 | -0.55(-1.38%) |
Aug 06, 2021 | 39.88 | 40.38 | 39.35 | 39.80 | 187,752 | +0.68(+1.74%) |
Aug 05, 2021 | 38.00 | 39.24 | 37.96 | 39.12 | 228,184 | +1.42(+3.77%) |
Aug 04, 2021 | 36.67 | 37.93 | 36.67 | 37.70 | 254,475 | +0.20(+0.53%) |
Aug 03, 2021 | 36.73 | 37.64 | 35.86 | 37.50 | 241,637 | +1.16(+3.19%) |