Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.36 | 48.77 | 46.91 | 47.00 | 250,734 | -1.40(-2.89%) |
Oct 28, 2021 | 47.14 | 48.45 | 47.02 | 48.40 | 407,886 | +1.41(+3.00%) |
Oct 27, 2021 | 48.15 | 48.20 | 46.84 | 46.99 | 274,969 | -1.03(-2.14%) |
Oct 26, 2021 | 48.96 | 47.97 | 48.02 | 278,469 | -0.87(-1.78%) | |
Oct 25, 2021 | 48.74 | 49.45 | 48.00 | 48.89 | 290,085 | +0.34(+0.70%) |
Oct 22, 2021 | 48.19 | 48.75 | 47.26 | 48.55 | 330,716 | +0.56(+1.17%) |
Oct 21, 2021 | 47.65 | 48.44 | 47.25 | 47.99 | 338,651 | +0.40(+0.84%) |
Oct 20, 2021 | 46.00 | 47.68 | 45.49 | 47.59 | 310,113 | +1.77(+3.86%) |
Oct 19, 2021 | 44.82 | 45.94 | 44.53 | 45.82 | 241,709 | +1.54(+3.48%) |
Oct 18, 2021 | 45.89 | 46.19 | 43.65 | 44.28 | 365,780 | -2.00(-4.32%) |
Oct 15, 2021 | 47.23 | 47.40 | 46.06 | 46.28 | 817,943 | -0.45(-0.96%) |
Oct 14, 2021 | 46.23 | 47.40 | 45.90 | 46.73 | 309,593 | +1.20(+2.64%) |
Oct 13, 2021 | 45.41 | 46.43 | 45.35 | 45.53 | 291,509 | -0.01(-0.02%) |
Oct 12, 2021 | 44.24 | 45.97 | 43.99 | 45.54 | 332,838 | +1.23(+2.78%) |
Oct 11, 2021 | 44.05 | 45.08 | 43.82 | 44.31 | 359,441 | +0.14(+0.32%) |
Oct 08, 2021 | 44.03 | 44.60 | 43.42 | 44.17 | 206,505 | +0.15(+0.34%) |
Oct 07, 2021 | 43.48 | 44.66 | 43.28 | 44.02 | 414,774 | +0.71(+1.64%) |
Oct 06, 2021 | 43.46 | 44.03 | 42.85 | 43.31 | 323,287 | -0.62(-1.41%) |
Oct 05, 2021 | 45.48 | 45.56 | 43.65 | 43.93 | 534,790 | -1.60(-3.51%) |
Oct 04, 2021 | 46.21 | 47.13 | 45.17 | 45.53 | 604,405 | -0.81(-1.75%) |
Oct 01, 2021 | 46.04 | 46.89 | 44.87 | 46.34 | 467,256 | +0.19(+0.41%) |
Sep 30, 2021 | 46.41 | 47.20 | 46.07 | 46.15 | 406,709 | -0.06(-0.13%) |
Sep 29, 2021 | 46.67 | 47.51 | 46.06 | 46.21 | 348,609 | -0.27(-0.58%) |
Sep 28, 2021 | 48.20 | 48.41 | 46.46 | 46.48 | 538,090 | -1.76(-3.65%) |
Sep 27, 2021 | 47.61 | 48.35 | 47.25 | 48.24 | 266,852 | +0.72(+1.52%) |
Sep 24, 2021 | 48.07 | 48.07 | 47.23 | 47.52 | 271,387 | -0.23(-0.48%) |
Sep 23, 2021 | 46.98 | 47.84 | 46.34 | 47.75 | 297,251 | +1.01(+2.16%) |
Sep 22, 2021 | 47.21 | 47.43 | 46.32 | 46.74 | 265,515 | -0.27(-0.57%) |
Sep 21, 2021 | 46.09 | 47.23 | 46.09 | 47.01 | 260,084 | +0.90(+1.95%) |
Sep 20, 2021 | 46.47 | 47.09 | 45.60 | 46.11 | 612,055 | -1.03(-2.18%) |
Sep 17, 2021 | 45.85 | 47.22 | 45.11 | 47.14 | 1,298,759 | +1.34(+2.93%) |
Sep 16, 2021 | 46.09 | 46.49 | 45.43 | 45.80 | 396,027 | -0.31(-0.67%) |
Sep 15, 2021 | 45.71 | 46.79 | 44.98 | 46.11 | 367,171 | +0.43(+0.94%) |
Sep 14, 2021 | 45.82 | 46.25 | 45.42 | 45.68 | 309,657 | -0.08(-0.17%) |
Sep 13, 2021 | 45.56 | 46.18 | 45.02 | 45.76 | 347,004 | +0.58(+1.28%) |
Sep 10, 2021 | 45.19 | 45.68 | 44.53 | 45.18 | 335,371 | -0.01(-0.02%) |
Sep 09, 2021 | 44.76 | 45.90 | 44.76 | 45.19 | 380,062 | +0.22(+0.49%) |
Sep 08, 2021 | 45.49 | 45.87 | 44.82 | 44.97 | 380,059 | -0.46(-1.01%) |
Sep 07, 2021 | 46.37 | 46.85 | 45.30 | 45.43 | 375,855 | -1.00(-2.15%) |
Sep 03, 2021 | 46.37 | 46.77 | 46.12 | 46.43 | 310,626 | +0.01(+0.02%) |
Sep 02, 2021 | 46.00 | 46.88 | 45.67 | 46.42 | 336,830 | +0.62(+1.35%) |
Sep 01, 2021 | 44.97 | 45.88 | 44.49 | 45.80 | 486,592 | +1.12(+2.51%) |
Aug 31, 2021 | 44.18 | 44.89 | 43.99 | 44.68 | 468,424 | +0.69(+1.57%) |
Aug 30, 2021 | 45.01 | 45.40 | 43.92 | 43.99 | 394,900 | -1.06(-2.35%) |
Aug 27, 2021 | 43.93 | 45.34 | 43.65 | 45.05 | 328,858 | +1.10(+2.50%) |
Aug 26, 2021 | 44.15 | 44.93 | 43.76 | 43.95 | 470,428 | -0.08(-0.18%) |
Aug 25, 2021 | 43.97 | 44.39 | 43.56 | 44.03 | 354,607 | -0.10(-0.23%) |
Aug 24, 2021 | 43.93 | 44.43 | 43.70 | 44.13 | 408,689 | +0.10(+0.23%) |
Aug 23, 2021 | 43.75 | 44.74 | 43.44 | 44.03 | 380,868 | +0.83(+1.92%) |
Aug 20, 2021 | 41.81 | 43.86 | 41.59 | 43.20 | 776,781 | +1.28(+3.05%) |
Aug 19, 2021 | 40.99 | 42.87 | 40.99 | 41.92 | 696,438 | -0.33(-0.78%) |
Aug 18, 2021 | 45.38 | 45.38 | 42.22 | 42.25 | 927,194 | -2.40(-5.38%) |
Aug 17, 2021 | 43.27 | 44.79 | 43.09 | 44.65 | 490,190 | +1.04(+2.38%) |
Aug 16, 2021 | 43.70 | 44.15 | 43.15 | 43.61 | 628,442 | -0.34(-0.77%) |
Aug 13, 2021 | 44.24 | 44.40 | 43.70 | 43.95 | 390,404 | -0.10(-0.23%) |
Aug 12, 2021 | 43.87 | 44.67 | 43.58 | 44.05 | 527,146 | +0.16(+0.36%) |
Aug 11, 2021 | 44.03 | 44.70 | 43.67 | 43.89 | 685,523 | -0.11(-0.25%) |
Aug 10, 2021 | 44.92 | 45.69 | 43.62 | 44.00 | 762,790 | -1.14(-2.53%) |
Aug 09, 2021 | 47.03 | 47.03 | 45.09 | 45.14 | 447,630 | -0.91(-1.98%) |
Aug 06, 2021 | 46.72 | 47.66 | 45.90 | 46.05 | 420,558 | -0.32(-0.69%) |
Aug 05, 2021 | 46.36 | 46.96 | 45.86 | 46.37 | 785,552 | -0.18(-0.39%) |
Aug 04, 2021 | 46.69 | 47.99 | 46.03 | 46.55 | 638,413 | -0.57(-1.21%) |
Aug 03, 2021 | 48.07 | 48.21 | 46.05 | 47.12 | 972,604 | -1.07(-2.22%) |