Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.23 | 48.54 | 47.23 | 47.41 | 466,381 | +0.18(+0.38%) |
Oct 28, 2021 | 47.51 | 48.19 | 47.07 | 47.23 | 473,759 | +0.05(+0.11%) |
Oct 27, 2021 | 48.99 | 48.82 | 47.17 | 47.17 | 452,012 | -2.24(-4.53%) |
Oct 26, 2021 | 47.10 | 49.68 | 49.41 | 582,324 | +2.68(+5.74%) | |
Oct 25, 2021 | 46.23 | 47.21 | 46.16 | 46.73 | 245,574 | +0.33(+0.71%) |
Oct 22, 2021 | 46.61 | 47.09 | 45.98 | 46.40 | 212,567 | +0.33(+0.72%) |
Oct 21, 2021 | 45.16 | 46.31 | 45.15 | 46.06 | 276,775 | +0.79(+1.74%) |
Oct 20, 2021 | 44.19 | 45.66 | 44.19 | 45.28 | 411,848 | +1.60(+3.67%) |
Oct 19, 2021 | 44.93 | 45.08 | 43.59 | 43.68 | 510,437 | -1.24(-2.77%) |
Oct 18, 2021 | 43.92 | 45.10 | 43.65 | 44.92 | 271,524 | +0.75(+1.70%) |
Oct 15, 2021 | 45.27 | 45.27 | 44.17 | 44.17 | 257,773 | -0.47(-1.04%) |
Oct 14, 2021 | 44.24 | 45.09 | 44.02 | 44.63 | 255,891 | +0.99(+2.28%) |
Oct 13, 2021 | 43.74 | 43.90 | 42.72 | 43.64 | 296,668 | -0.06(-0.14%) |
Oct 12, 2021 | 43.52 | 43.98 | 43.09 | 43.70 | 265,646 | +0.35(+0.80%) |
Oct 11, 2021 | 43.07 | 43.98 | 43.03 | 43.35 | 426,548 | +0.23(+0.54%) |
Oct 08, 2021 | 44.47 | 44.94 | 43.08 | 43.12 | 280,737 | -1.42(-3.19%) |
Oct 07, 2021 | 43.04 | 45.09 | 43.04 | 44.54 | 663,102 | +2.14(+5.04%) |
Oct 06, 2021 | 44.69 | 45.75 | 41.42 | 42.41 | 1,330,331 | -3.58(-7.78%) |
Oct 05, 2021 | 46.08 | 46.74 | 45.74 | 45.98 | 556,433 | +0.05(+0.12%) |
Oct 04, 2021 | 45.78 | 47.06 | 45.46 | 45.93 | 510,550 | +0.16(+0.35%) |
Oct 01, 2021 | 45.36 | 46.13 | 44.15 | 45.77 | 452,971 | +1.09(+2.44%) |
Sep 30, 2021 | 49.45 | 49.45 | 44.58 | 44.68 | 698,538 | -4.75(-9.61%) |
Sep 29, 2021 | 49.87 | 50.27 | 48.88 | 49.43 | 449,464 | +0.00(+0.00%) |
Sep 28, 2021 | 49.22 | 49.98 | 48.41 | 49.43 | 557,340 | +0.11(+0.22%) |
Sep 27, 2021 | 47.18 | 49.68 | 47.13 | 49.32 | 586,854 | +2.24(+4.75%) |
Sep 24, 2021 | 47.14 | 47.92 | 46.26 | 47.08 | 299,656 | -0.74(-1.55%) |
Sep 23, 2021 | 47.26 | 48.65 | 47.26 | 47.83 | 309,968 | +0.81(+1.73%) |
Sep 22, 2021 | 46.36 | 47.41 | 46.36 | 47.01 | 285,827 | +1.21(+2.64%) |
Sep 21, 2021 | 46.56 | 46.82 | 45.10 | 45.80 | 645,054 | -0.47(-1.02%) |
Sep 20, 2021 | 47.05 | 48.01 | 45.90 | 46.28 | 1,347,838 | -2.05(-4.24%) |
Sep 17, 2021 | 48.91 | 49.27 | 47.94 | 48.33 | 980,192 | -0.39(-0.81%) |
Sep 16, 2021 | 48.53 | 49.24 | 48.21 | 48.72 | 345,721 | +0.40(+0.83%) |
Sep 15, 2021 | 48.12 | 48.80 | 47.85 | 48.32 | 318,757 | +0.02(+0.04%) |
Sep 14, 2021 | 48.94 | 48.94 | 47.41 | 48.30 | 333,549 | -0.32(-0.66%) |
Sep 13, 2021 | 48.37 | 49.06 | 47.79 | 48.62 | 517,484 | +0.78(+1.63%) |
Sep 10, 2021 | 47.41 | 48.49 | 47.29 | 47.84 | 424,899 | +0.87(+1.85%) |
Sep 09, 2021 | 46.86 | 47.77 | 46.38 | 46.98 | 611,003 | -0.13(-0.27%) |
Sep 08, 2021 | 47.06 | 47.20 | 46.27 | 47.10 | 341,633 | +0.02(+0.04%) |
Sep 07, 2021 | 47.95 | 48.14 | 46.97 | 47.08 | 483,400 | -1.06(-2.19%) |
Sep 03, 2021 | 47.53 | 48.45 | 47.38 | 48.14 | 348,016 | +0.25(+0.52%) |
Sep 02, 2021 | 47.98 | 48.14 | 47.46 | 47.89 | 293,295 | -0.17(-0.35%) |
Sep 01, 2021 | 48.21 | 48.85 | 48.04 | 48.06 | 505,969 | +0.16(+0.33%) |
Aug 31, 2021 | 48.58 | 48.89 | 47.85 | 47.90 | 407,240 | -0.98(-2.00%) |
Aug 30, 2021 | 50.66 | 50.81 | 48.77 | 48.88 | 296,303 | -1.28(-2.55%) |
Aug 27, 2021 | 49.37 | 50.51 | 48.99 | 50.16 | 349,010 | +0.92(+1.88%) |
Aug 26, 2021 | 51.27 | 51.27 | 48.33 | 49.23 | 393,266 | -2.07(-4.03%) |
Aug 25, 2021 | 49.79 | 51.75 | 49.79 | 51.30 | 407,802 | +2.47(+5.05%) |
Aug 24, 2021 | 47.69 | 49.26 | 47.69 | 48.83 | 331,446 | +0.98(+2.04%) |
Aug 23, 2021 | 47.46 | 48.18 | 46.61 | 47.86 | 409,763 | +0.68(+1.45%) |
Aug 20, 2021 | 49.94 | 49.94 | 46.89 | 47.17 | 637,135 | -2.72(-5.44%) |
Aug 19, 2021 | 49.82 | 51.07 | 49.67 | 49.89 | 443,828 | -0.92(-1.82%) |
Aug 18, 2021 | 50.77 | 52.41 | 50.54 | 50.81 | 477,763 | -0.25(-0.49%) |
Aug 17, 2021 | 50.66 | 51.42 | 49.32 | 51.06 | 1,495,947 | -0.58(-1.12%) |
Aug 16, 2021 | 51.11 | 52.09 | 50.82 | 51.64 | 587,047 | -0.14(-0.27%) |
Aug 13, 2021 | 51.23 | 52.43 | 50.71 | 51.78 | 509,123 | +0.19(+0.36%) |
Aug 12, 2021 | 51.37 | 51.84 | 50.62 | 51.59 | 243,973 | +0.41(+0.80%) |
Aug 11, 2021 | 50.32 | 51.23 | 49.50 | 51.19 | 282,406 | +0.75(+1.50%) |
Aug 10, 2021 | 49.24 | 51.11 | 48.97 | 50.43 | 430,207 | +0.64(+1.28%) |
Aug 09, 2021 | 50.44 | 50.80 | 49.64 | 49.79 | 220,940 | -1.30(-2.55%) |
Aug 06, 2021 | 51.19 | 52.47 | 50.79 | 51.10 | 489,482 | +0.95(+1.89%) |
Aug 05, 2021 | 51.88 | 51.88 | 48.52 | 50.15 | 820,645 | -1.29(-2.50%) |
Aug 04, 2021 | 50.13 | 51.71 | 49.84 | 51.43 | 990,129 | +0.39(+0.77%) |
Aug 03, 2021 | 50.21 | 51.25 | 48.58 | 51.04 | 558,596 | +1.62(+3.29%) |