Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.29 | 59.32 | 55.60 | 57.24 | 1,735,176 | +0.33(+0.57%) |
Oct 28, 2021 | 55.31 | 57.02 | 54.56 | 56.91 | 1,140,112 | +2.19(+4.00%) |
Oct 27, 2021 | 53.45 | 57.02 | 53.28 | 54.72 | 2,158,699 | +3.51(+6.86%) |
Oct 26, 2021 | 54.43 | 51.21 | 1,196,779 | -3.52(-6.43%) | ||
Oct 25, 2021 | 55.35 | 55.98 | 53.30 | 54.73 | 1,478,363 | +1.00(+1.85%) |
Oct 22, 2021 | 53.62 | 55.30 | 52.95 | 53.73 | 789,174 | -0.67(-1.23%) |
Oct 21, 2021 | 52.38 | 56.15 | 52.27 | 54.40 | 1,386,703 | +2.09(+3.99%) |
Oct 20, 2021 | 53.16 | 53.55 | 51.55 | 52.32 | 684,154 | -0.84(-1.58%) |
Oct 19, 2021 | 51.63 | 53.89 | 50.57 | 53.16 | 1,486,788 | +2.11(+4.12%) |
Oct 18, 2021 | 48.86 | 51.82 | 48.80 | 51.05 | 1,059,732 | +1.52(+3.07%) |
Oct 15, 2021 | 49.42 | 50.78 | 48.22 | 49.53 | 1,844,055 | +1.26(+2.62%) |
Oct 14, 2021 | 51.24 | 51.33 | 47.79 | 48.27 | 1,486,815 | -2.08(-4.12%) |
Oct 13, 2021 | 51.06 | 51.86 | 49.38 | 50.35 | 1,409,884 | +0.85(+1.72%) |
Oct 12, 2021 | 48.44 | 50.71 | 48.09 | 49.50 | 1,902,050 | +1.57(+3.27%) |
Oct 11, 2021 | 46.39 | 50.06 | 46.30 | 47.93 | 2,867,414 | +2.71(+5.99%) |
Oct 08, 2021 | 44.99 | 45.69 | 42.86 | 45.22 | 1,401,847 | +0.51(+1.13%) |
Oct 07, 2021 | 45.00 | 46.04 | 44.56 | 44.71 | 1,140,355 | +0.85(+1.94%) |
Oct 06, 2021 | 41.62 | 44.89 | 41.61 | 43.86 | 879,452 | +0.88(+2.05%) |
Oct 05, 2021 | 42.58 | 43.99 | 42.00 | 42.98 | 909,219 | +1.25(+3.00%) |
Oct 04, 2021 | 44.09 | 44.16 | 41.03 | 41.73 | 1,412,741 | -3.60(-7.94%) |
Oct 01, 2021 | 43.53 | 45.83 | 43.30 | 45.32 | 1,681,865 | +1.49(+3.41%) |
Sep 30, 2021 | 40.98 | 44.23 | 40.98 | 43.83 | 2,316,138 | +3.79(+9.46%) |
Sep 29, 2021 | 41.30 | 41.44 | 39.54 | 40.04 | 1,531,638 | -1.06(-2.58%) |
Sep 28, 2021 | 40.40 | 41.46 | 39.98 | 41.10 | 1,167,604 | -1.03(-2.45%) |
Sep 27, 2021 | 41.02 | 42.55 | 39.90 | 42.14 | 1,352,835 | +1.63(+4.02%) |
Sep 24, 2021 | 41.81 | 41.88 | 39.60 | 40.51 | 1,731,232 | -1.42(-3.38%) |
Sep 23, 2021 | 45.32 | 45.34 | 41.81 | 41.93 | 1,713,688 | -2.62(-5.88%) |
Sep 22, 2021 | 44.49 | 46.10 | 44.11 | 44.55 | 1,060,037 | +0.92(+2.11%) |
Sep 21, 2021 | 42.88 | 44.16 | 42.26 | 43.63 | 1,738,425 | +1.81(+4.32%) |
Sep 20, 2021 | 42.87 | 43.90 | 41.02 | 41.82 | 1,914,147 | -4.18(-9.09%) |
Sep 17, 2021 | 44.62 | 46.38 | 44.23 | 46.00 | 1,738,718 | +1.09(+2.43%) |
Sep 16, 2021 | 45.24 | 45.86 | 43.92 | 44.91 | 1,408,746 | -1.69(-3.63%) |
Sep 15, 2021 | 45.98 | 48.67 | 42.89 | 46.61 | 2,639,418 | +1.85(+4.13%) |
Sep 14, 2021 | 45.51 | 46.95 | 44.18 | 44.76 | 1,497,872 | -1.36(-2.95%) |
Sep 13, 2021 | 45.56 | 46.20 | 42.35 | 46.12 | 1,972,113 | +1.10(+2.44%) |
Sep 10, 2021 | 48.79 | 50.15 | 44.99 | 45.02 | 1,940,816 | -1.72(-3.68%) |
Sep 09, 2021 | 45.69 | 47.53 | 45.54 | 46.74 | 814,050 | +0.12(+0.27%) |
Sep 08, 2021 | 49.72 | 50.20 | 46.13 | 46.62 | 1,679,858 | -2.73(-5.53%) |
Sep 07, 2021 | 49.55 | 51.55 | 48.61 | 49.34 | 1,921,970 | +0.13(+0.27%) |
Sep 03, 2021 | 48.74 | 49.72 | 47.53 | 49.21 | 1,249,911 | -0.18(-0.37%) |
Sep 02, 2021 | 50.45 | 53.57 | 49.29 | 49.39 | 3,047,085 | +1.37(+2.85%) |
Sep 01, 2021 | 46.55 | 48.88 | 46.55 | 48.02 | 1,471,791 | +0.95(+2.01%) |
Aug 31, 2021 | 46.21 | 48.30 | 45.77 | 47.07 | 1,855,795 | +0.11(+0.24%) |
Aug 30, 2021 | 43.73 | 48.70 | 43.30 | 46.96 | 3,897,962 | +4.43(+10.42%) |
Aug 27, 2021 | 42.35 | 43.13 | 41.54 | 42.53 | 1,444,094 | +0.33(+0.79%) |
Aug 26, 2021 | 41.45 | 43.73 | 41.25 | 42.19 | 981,621 | -1.08(-2.50%) |
Aug 25, 2021 | 43.23 | 43.39 | 40.79 | 43.28 | 1,631,616 | +1.03(+2.45%) |
Aug 24, 2021 | 40.98 | 42.47 | 40.43 | 42.24 | 2,066,431 | +2.82(+7.16%) |
Aug 23, 2021 | 39.37 | 40.48 | 37.99 | 39.42 | 1,940,121 | +1.00(+2.59%) |
Aug 20, 2021 | 37.29 | 39.30 | 36.85 | 38.42 | 2,639,887 | +2.56(+7.15%) |
Aug 19, 2021 | 38.03 | 38.54 | 35.71 | 35.86 | 2,858,579 | -3.57(-9.05%) |
Aug 18, 2021 | 41.27 | 41.33 | 39.11 | 39.43 | 2,425,879 | +0.20(+0.51%) |
Aug 17, 2021 | 40.23 | 40.87 | 38.27 | 39.23 | 2,818,232 | -2.49(-5.96%) |
Aug 16, 2021 | 44.50 | 44.65 | 41.47 | 41.72 | 3,374,679 | -2.05(-4.68%) |
Aug 13, 2021 | 51.60 | 51.60 | 43.27 | 43.76 | 3,971,035 | -7.29(-14.28%) |
Aug 12, 2021 | 52.56 | 54.98 | 50.67 | 51.05 | 1,573,214 | -2.53(-4.71%) |
Aug 11, 2021 | 57.00 | 57.00 | 52.20 | 53.58 | 2,332,944 | -3.28(-5.77%) |
Aug 10, 2021 | 56.95 | 58.50 | 55.60 | 56.86 | 1,757,408 | +1.07(+1.92%) |
Aug 09, 2021 | 52.89 | 56.06 | 51.74 | 55.79 | 952,432 | +2.99(+5.67%) |
Aug 06, 2021 | 53.29 | 54.47 | 51.93 | 52.80 | 1,021,202 | -0.48(-0.90%) |
Aug 05, 2021 | 53.06 | 55.14 | 53.00 | 53.27 | 732,115 | -0.22(-0.41%) |
Aug 04, 2021 | 55.85 | 56.10 | 53.06 | 53.49 | 1,164,554 | -1.13(-2.07%) |
Aug 03, 2021 | 52.58 | 54.64 | 51.62 | 54.62 | 1,159,648 | +2.24(+4.27%) |