Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.82 | 46.25 | 45.45 | 46.00 | 672,249 | -0.01(-0.02%) |
Oct 28, 2021 | 44.40 | 46.15 | 42.42 | 46.01 | 475,520 | +1.56(+3.51%) |
Oct 27, 2021 | 45.76 | 46.12 | 44.38 | 44.45 | 380,499 | -1.42(-3.10%) |
Oct 26, 2021 | 45.82 | 45.87 | 441,576 | +0.50(+1.10%) | ||
Oct 25, 2021 | 44.64 | 45.46 | 44.41 | 45.37 | 376,302 | +0.48(+1.07%) |
Oct 22, 2021 | 44.75 | 45.52 | 44.31 | 44.89 | 342,980 | +0.08(+0.18%) |
Oct 21, 2021 | 44.20 | 45.35 | 44.12 | 44.81 | 822,163 | +0.37(+0.83%) |
Oct 20, 2021 | 45.58 | 45.69 | 44.22 | 44.44 | 662,272 | -0.94(-2.07%) |
Oct 19, 2021 | 43.83 | 45.87 | 43.80 | 45.38 | 669,780 | +1.73(+3.96%) |
Oct 18, 2021 | 43.00 | 44.09 | 42.44 | 43.65 | 610,696 | +0.27(+0.62%) |
Oct 15, 2021 | 44.02 | 44.49 | 43.22 | 43.38 | 934,293 | -0.22(-0.50%) |
Oct 14, 2021 | 43.69 | 44.80 | 43.34 | 43.60 | 942,747 | +1.60(+3.81%) |
Oct 13, 2021 | 40.89 | 42.12 | 40.77 | 42.00 | 526,170 | +1.13(+2.76%) |
Oct 12, 2021 | 41.45 | 41.84 | 40.74 | 40.87 | 849,237 | -0.20(-0.49%) |
Oct 11, 2021 | 41.58 | 42.18 | 40.79 | 41.07 | 545,326 | -0.69(-1.65%) |
Oct 08, 2021 | 44.70 | 44.98 | 41.52 | 41.76 | 1,043,540 | -2.94(-6.58%) |
Oct 07, 2021 | 43.43 | 45.05 | 42.93 | 44.70 | 1,105,575 | +1.72(+4.00%) |
Oct 06, 2021 | 43.16 | 43.65 | 42.70 | 42.98 | 897,107 | -0.49(-1.13%) |
Oct 05, 2021 | 43.01 | 44.64 | 43.01 | 43.47 | 895,061 | +0.24(+0.56%) |
Oct 04, 2021 | 47.67 | 47.67 | 43.18 | 43.23 | 1,465,912 | -5.26(-10.85%) |
Oct 01, 2021 | 54.53 | 54.74 | 48.32 | 48.49 | 6,112,322 | +0.27(+0.56%) |
Sep 30, 2021 | 48.97 | 50.28 | 48.00 | 48.22 | 1,476,342 | -0.59(-1.21%) |
Sep 29, 2021 | 46.55 | 49.15 | 46.52 | 48.81 | 1,541,386 | +2.55(+5.51%) |
Sep 28, 2021 | 46.23 | 46.52 | 45.65 | 46.26 | 1,458,940 | -0.68(-1.45%) |
Sep 27, 2021 | 46.52 | 47.01 | 44.75 | 46.94 | 1,132,090 | +0.08(+0.17%) |
Sep 24, 2021 | 49.53 | 49.69 | 46.62 | 46.86 | 1,204,946 | -3.08(-6.17%) |
Sep 23, 2021 | 50.52 | 53.43 | 49.58 | 49.94 | 1,538,575 | -0.22(-0.44%) |
Sep 22, 2021 | 48.25 | 50.18 | 48.01 | 50.16 | 1,321,904 | +2.02(+4.20%) |
Sep 21, 2021 | 47.27 | 48.23 | 47.16 | 48.14 | 1,148,007 | +1.14(+2.43%) |
Sep 20, 2021 | 47.28 | 48.49 | 46.74 | 47.00 | 1,571,806 | -1.32(-2.73%) |
Sep 17, 2021 | 47.81 | 48.61 | 47.50 | 48.32 | 1,424,753 | +0.94(+1.98%) |
Sep 16, 2021 | 46.99 | 47.73 | 46.45 | 47.38 | 622,715 | +0.20(+0.42%) |
Sep 15, 2021 | 48.50 | 48.73 | 47.15 | 47.18 | 1,868,572 | -1.47(-3.02%) |
Sep 14, 2021 | 51.96 | 52.50 | 48.55 | 48.65 | 742,905 | -2.90(-5.63%) |
Sep 13, 2021 | 52.50 | 52.69 | 50.47 | 51.55 | 728,190 | -0.97(-1.85%) |
Sep 10, 2021 | 52.96 | 51.34 | 51.36 | 52.52 | 999,131 | +1.18(+2.30%) |
Sep 09, 2021 | 50.94 | 51.75 | 50.76 | 51.34 | 529,025 | +0.48(+0.94%) |
Sep 08, 2021 | 51.65 | 51.66 | 50.16 | 50.86 | 370,900 | -0.84(-1.62%) |
Sep 07, 2021 | 51.41 | 51.75 | 51.14 | 51.70 | 469,027 | +0.34(+0.66%) |
Sep 03, 2021 | 51.16 | 51.48 | 50.42 | 51.36 | 617,499 | +0.31(+0.61%) |
Sep 02, 2021 | 50.25 | 51.25 | 49.93 | 51.05 | 1,188,074 | +0.80(+1.59%) |
Sep 01, 2021 | 48.74 | 50.27 | 48.52 | 50.25 | 403,254 | +1.63(+3.35%) |
Aug 31, 2021 | 49.07 | 49.16 | 47.50 | 48.62 | 613,756 | -0.56(-1.14%) |
Aug 30, 2021 | 48.59 | 49.78 | 48.30 | 49.18 | 706,069 | +0.69(+1.42%) |
Aug 27, 2021 | 47.33 | 48.91 | 47.14 | 48.49 | 889,973 | +1.36(+2.89%) |
Aug 26, 2021 | 45.81 | 47.41 | 45.81 | 47.13 | 1,071,848 | +1.25(+2.72%) |
Aug 25, 2021 | 45.65 | 46.07 | 45.43 | 45.88 | 454,486 | +0.20(+0.44%) |
Aug 24, 2021 | 44.85 | 45.70 | 44.31 | 45.68 | 563,985 | +1.05(+2.35%) |
Aug 23, 2021 | 44.20 | 44.85 | 44.03 | 44.63 | 691,161 | +0.74(+1.69%) |
Aug 20, 2021 | 42.66 | 44.06 | 42.57 | 43.89 | 666,627 | +1.15(+2.69%) |
Aug 19, 2021 | 41.66 | 42.77 | 41.53 | 42.74 | 582,435 | +0.74(+1.76%) |
Aug 18, 2021 | 42.62 | 43.37 | 41.85 | 42.00 | 872,673 | -0.24(-0.57%) |
Aug 17, 2021 | 41.81 | 42.27 | 41.01 | 42.24 | 451,707 | +0.03(+0.07%) |
Aug 16, 2021 | 42.41 | 42.44 | 41.50 | 42.21 | 594,990 | -0.30(-0.71%) |
Aug 13, 2021 | 42.96 | 42.98 | 41.96 | 42.51 | 509,183 | -0.34(-0.79%) |
Aug 12, 2021 | 41.81 | 42.94 | 41.00 | 42.85 | 426,714 | +1.19(+2.86%) |
Aug 11, 2021 | 42.31 | 42.31 | 40.49 | 41.66 | 1,331,420 | -0.65(-1.54%) |
Aug 10, 2021 | 44.72 | 45.00 | 41.96 | 42.31 | 953,902 | -3.22(-7.07%) |
Aug 09, 2021 | 46.51 | 46.99 | 45.47 | 45.53 | 474,805 | -1.22(-2.61%) |
Aug 06, 2021 | 48.66 | 48.66 | 45.27 | 46.75 | 579,375 | -0.96(-2.01%) |
Aug 05, 2021 | 47.41 | 47.91 | 46.70 | 47.71 | 730,358 | +0.22(+0.46%) |
Aug 04, 2021 | 46.06 | 47.53 | 46.06 | 47.49 | 558,420 | +1.30(+2.81%) |
Aug 03, 2021 | 46.33 | 46.47 | 45.89 | 46.19 | 655,157 | +0.11(+0.24%) |