Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.36 | 46.39 | 42.36 | 43.03 | 472,463 | -2.99(-6.50%) |
Oct 28, 2021 | 46.05 | 46.38 | 45.29 | 46.02 | 253,106 | +0.57(+1.25%) |
Oct 27, 2021 | 46.76 | 46.76 | 45.36 | 45.45 | 217,594 | -1.31(-2.80%) |
Oct 26, 2021 | 47.46 | 46.37 | 46.76 | 195,280 | -0.17(-0.36%) | |
Oct 25, 2021 | 46.64 | 47.01 | 46.37 | 46.93 | 176,102 | +0.29(+0.62%) |
Oct 22, 2021 | 47.22 | 47.62 | 46.52 | 46.64 | 173,472 | -1.04(-2.18%) |
Oct 21, 2021 | 46.93 | 47.79 | 46.55 | 47.68 | 338,484 | +0.75(+1.60%) |
Oct 20, 2021 | 47.78 | 48.21 | 46.39 | 46.93 | 294,047 | -0.97(-2.03%) |
Oct 19, 2021 | 49.43 | 49.43 | 47.79 | 47.90 | 180,238 | -0.84(-1.72%) |
Oct 18, 2021 | 49.04 | 49.88 | 48.61 | 48.74 | 225,082 | -0.68(-1.38%) |
Oct 15, 2021 | 51.65 | 51.80 | 49.38 | 49.42 | 306,019 | -0.71(-1.42%) |
Oct 14, 2021 | 50.44 | 50.55 | 49.97 | 50.13 | 137,894 | +0.38(+0.76%) |
Oct 13, 2021 | 50.76 | 50.76 | 49.15 | 49.75 | 220,826 | -1.50(-2.93%) |
Oct 12, 2021 | 50.94 | 51.50 | 50.44 | 51.25 | 155,793 | +0.31(+0.61%) |
Oct 11, 2021 | 51.00 | 52.10 | 50.92 | 50.94 | 127,212 | -0.51(-0.99%) |
Oct 08, 2021 | 51.16 | 51.59 | 50.15 | 51.45 | 108,489 | +0.51(+1.00%) |
Oct 07, 2021 | 52.17 | 52.21 | 50.84 | 50.94 | 247,835 | -0.79(-1.53%) |
Oct 06, 2021 | 50.90 | 51.73 | 50.06 | 51.73 | 236,598 | -0.44(-0.84%) |
Oct 05, 2021 | 51.90 | 52.85 | 51.12 | 52.17 | 337,026 | +0.21(+0.40%) |
Oct 04, 2021 | 52.37 | 53.05 | 51.68 | 51.96 | 237,401 | -0.02(-0.04%) |
Oct 01, 2021 | 50.46 | 52.49 | 50.44 | 51.98 | 346,028 | +2.64(+5.35%) |
Sep 30, 2021 | 49.55 | 50.45 | 49.31 | 49.34 | 286,269 | -1.20(-2.37%) |
Sep 29, 2021 | 50.47 | 51.35 | 49.29 | 50.54 | 244,796 | +0.38(+0.76%) |
Sep 28, 2021 | 51.02 | 51.71 | 50.04 | 50.16 | 239,313 | -1.05(-2.05%) |
Sep 27, 2021 | 51.05 | 52.55 | 50.90 | 51.21 | 334,579 | +1.14(+2.28%) |
Sep 24, 2021 | 48.58 | 50.36 | 48.53 | 50.07 | 321,969 | +1.11(+2.27%) |
Sep 23, 2021 | 47.46 | 49.42 | 47.15 | 48.96 | 285,089 | +1.84(+3.90%) |
Sep 22, 2021 | 45.97 | 47.85 | 45.97 | 47.12 | 276,150 | +1.87(+4.13%) |
Sep 21, 2021 | 47.18 | 47.48 | 45.23 | 45.25 | 268,081 | -1.48(-3.17%) |
Sep 20, 2021 | 45.68 | 46.91 | 45.16 | 46.73 | 250,738 | +0.07(+0.15%) |
Sep 17, 2021 | 46.18 | 46.99 | 45.63 | 46.66 | 811,071 | +0.76(+1.66%) |
Sep 16, 2021 | 45.66 | 46.53 | 45.31 | 45.90 | 235,803 | +0.65(+1.44%) |
Sep 15, 2021 | 44.90 | 45.35 | 44.15 | 45.25 | 229,243 | +0.15(+0.33%) |
Sep 14, 2021 | 46.23 | 46.23 | 44.73 | 45.10 | 246,530 | -0.73(-1.59%) |
Sep 13, 2021 | 44.11 | 45.90 | 43.30 | 45.83 | 339,648 | +2.53(+5.84%) |
Sep 10, 2021 | 45.76 | 45.76 | 43.10 | 43.30 | 554,510 | -2.00(-4.42%) |
Sep 09, 2021 | 44.50 | 46.47 | 44.50 | 45.30 | 309,597 | +0.71(+1.59%) |
Sep 08, 2021 | 45.79 | 46.32 | 44.47 | 44.59 | 303,252 | -1.34(-2.92%) |
Sep 07, 2021 | 45.33 | 46.21 | 45.15 | 45.93 | 175,166 | +0.31(+0.68%) |
Sep 03, 2021 | 45.95 | 46.46 | 45.16 | 45.62 | 252,883 | -0.75(-1.62%) |
Sep 02, 2021 | 46.20 | 47.12 | 45.37 | 46.37 | 285,802 | +0.32(+0.69%) |
Sep 01, 2021 | 46.31 | 46.82 | 45.25 | 46.05 | 367,442 | -0.60(-1.29%) |
Aug 31, 2021 | 45.90 | 47.25 | 45.70 | 46.65 | 1,313,082 | +0.49(+1.06%) |
Aug 30, 2021 | 48.67 | 48.84 | 46.11 | 46.16 | 492,154 | -2.31(-4.77%) |
Aug 27, 2021 | 47.05 | 48.93 | 47.05 | 48.47 | 401,638 | +1.44(+3.06%) |
Aug 26, 2021 | 47.56 | 47.74 | 46.75 | 47.03 | 593,489 | -0.92(-1.92%) |
Aug 25, 2021 | 44.81 | 47.99 | 44.12 | 47.95 | 1,068,371 | +4.01(+9.13%) |
Aug 24, 2021 | 41.99 | 43.99 | 41.77 | 43.94 | 422,530 | +2.46(+5.93%) |
Aug 23, 2021 | 40.76 | 41.73 | 40.55 | 41.48 | 450,121 | +1.37(+3.42%) |
Aug 20, 2021 | 39.16 | 40.22 | 39.16 | 40.11 | 296,304 | +0.54(+1.36%) |
Aug 19, 2021 | 40.73 | 40.96 | 38.50 | 39.57 | 499,838 | -1.66(-4.03%) |
Aug 18, 2021 | 41.85 | 42.60 | 41.21 | 41.23 | 363,225 | -0.60(-1.43%) |
Aug 17, 2021 | 41.56 | 41.86 | 40.68 | 41.83 | 437,420 | -0.42(-0.99%) |
Aug 16, 2021 | 41.41 | 42.26 | 40.65 | 42.25 | 432,328 | +0.38(+0.91%) |
Aug 13, 2021 | 42.33 | 42.42 | 41.33 | 41.87 | 191,731 | -0.31(-0.73%) |
Aug 12, 2021 | 42.71 | 42.90 | 41.40 | 42.18 | 257,061 | -0.54(-1.26%) |
Aug 11, 2021 | 41.50 | 42.88 | 41.00 | 42.72 | 259,183 | +1.01(+2.42%) |
Aug 10, 2021 | 40.37 | 42.20 | 40.23 | 41.71 | 287,011 | +1.55(+3.86%) |
Aug 09, 2021 | 40.22 | 40.62 | 39.17 | 40.16 | 366,975 | -0.97(-2.36%) |
Aug 06, 2021 | 41.72 | 42.07 | 40.61 | 41.13 | 299,246 | +0.31(+0.76%) |
Aug 05, 2021 | 39.53 | 41.01 | 39.53 | 40.82 | 462,705 | +1.56(+3.97%) |
Aug 04, 2021 | 39.17 | 39.94 | 38.95 | 39.26 | 639,450 | -0.58(-1.46%) |
Aug 03, 2021 | 40.04 | 40.48 | 38.71 | 39.84 | 995,685 | -0.19(-0.47%) |