Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.56 | 55.01 | 53.10 | 54.93 | 402,434 | +0.94(+1.74%) |
Oct 28, 2021 | 50.95 | 54.20 | 50.95 | 53.99 | 593,894 | +3.82(+7.61%) |
Oct 27, 2021 | 50.50 | 51.58 | 50.08 | 50.17 | 230,655 | -0.69(-1.36%) |
Oct 26, 2021 | 50.04 | 50.86 | 636,461 | +1.54(+3.12%) | ||
Oct 25, 2021 | 49.31 | 50.13 | 48.98 | 49.32 | 186,466 | +0.03(+0.06%) |
Oct 22, 2021 | 49.75 | 50.40 | 49.00 | 49.29 | 168,817 | -0.16(-0.32%) |
Oct 21, 2021 | 50.00 | 50.16 | 48.47 | 49.45 | 179,324 | -0.52(-1.04%) |
Oct 20, 2021 | 51.52 | 51.65 | 49.70 | 49.97 | 284,020 | -1.24(-2.42%) |
Oct 19, 2021 | 49.75 | 51.72 | 49.51 | 51.21 | 347,474 | +1.57(+3.16%) |
Oct 18, 2021 | 49.28 | 49.70 | 47.50 | 49.64 | 311,460 | +0.27(+0.55%) |
Oct 15, 2021 | 49.24 | 50.25 | 48.19 | 49.37 | 607,120 | +0.92(+1.90%) |
Oct 14, 2021 | 48.53 | 48.59 | 47.88 | 48.45 | 163,777 | +1.26(+2.67%) |
Oct 13, 2021 | 47.79 | 48.66 | 46.91 | 47.19 | 217,961 | -0.47(-0.99%) |
Oct 12, 2021 | 49.15 | 49.83 | 47.30 | 47.66 | 345,376 | -0.90(-1.85%) |
Oct 11, 2021 | 47.08 | 49.22 | 46.85 | 48.56 | 420,860 | +1.38(+2.92%) |
Oct 08, 2021 | 47.62 | 47.92 | 46.85 | 47.18 | 162,441 | -0.28(-0.59%) |
Oct 07, 2021 | 46.64 | 47.94 | 46.47 | 47.46 | 262,098 | +1.58(+3.44%) |
Oct 06, 2021 | 45.70 | 46.53 | 45.14 | 45.88 | 160,846 | -0.07(-0.15%) |
Oct 05, 2021 | 45.83 | 47.13 | 45.83 | 45.95 | 156,733 | +0.43(+0.94%) |
Oct 04, 2021 | 47.34 | 47.38 | 45.33 | 45.52 | 238,734 | -2.29(-4.79%) |
Oct 01, 2021 | 47.34 | 48.08 | 46.27 | 47.81 | 192,515 | +0.78(+1.66%) |
Sep 30, 2021 | 47.14 | 48.55 | 47.00 | 47.03 | 220,007 | +0.32(+0.69%) |
Sep 29, 2021 | 48.14 | 48.19 | 46.30 | 46.71 | 219,474 | -0.97(-2.03%) |
Sep 28, 2021 | 48.72 | 48.73 | 47.42 | 47.68 | 197,760 | -2.08(-4.18%) |
Sep 27, 2021 | 48.77 | 49.93 | 48.15 | 49.76 | 167,636 | +0.61(+1.24%) |
Sep 24, 2021 | 49.88 | 50.18 | 49.12 | 49.15 | 180,491 | -0.98(-1.95%) |
Sep 23, 2021 | 48.63 | 50.43 | 48.35 | 50.13 | 156,776 | +1.66(+3.42%) |
Sep 22, 2021 | 48.34 | 48.89 | 48.00 | 48.47 | 209,909 | +0.62(+1.30%) |
Sep 21, 2021 | 48.34 | 48.50 | 47.28 | 47.85 | 120,176 | -0.37(-0.77%) |
Sep 20, 2021 | 47.33 | 48.26 | 46.51 | 48.22 | 209,670 | -0.66(-1.35%) |
Sep 17, 2021 | 49.33 | 49.46 | 47.75 | 48.88 | 551,392 | -0.56(-1.13%) |
Sep 16, 2021 | 48.98 | 49.80 | 48.50 | 49.44 | 217,708 | +0.24(+0.49%) |
Sep 15, 2021 | 49.25 | 49.25 | 48.04 | 49.20 | 139,650 | -0.03(-0.06%) |
Sep 14, 2021 | 49.23 | 49.82 | 48.66 | 49.23 | 141,630 | +0.08(+0.16%) |
Sep 13, 2021 | 49.09 | 49.25 | 48.15 | 49.15 | 186,739 | +0.44(+0.90%) |
Sep 10, 2021 | 49.38 | 49.86 | 48.65 | 48.71 | 150,824 | -0.15(-0.31%) |
Sep 09, 2021 | 48.56 | 49.54 | 48.22 | 48.86 | 155,511 | +0.06(+0.12%) |
Sep 08, 2021 | 49.80 | 49.80 | 48.45 | 48.80 | 153,364 | -1.25(-2.50%) |
Sep 07, 2021 | 50.10 | 50.46 | 48.82 | 50.05 | 215,054 | -0.01(-0.02%) |
Sep 03, 2021 | 49.55 | 50.61 | 49.25 | 50.06 | 224,439 | +0.22(+0.44%) |
Sep 02, 2021 | 48.95 | 50.10 | 48.60 | 49.84 | 157,323 | +1.26(+2.59%) |
Sep 01, 2021 | 49.80 | 50.01 | 48.17 | 48.58 | 210,095 | -1.13(-2.27%) |
Aug 31, 2021 | 50.88 | 50.88 | 48.83 | 49.71 | 660,162 | -1.19(-2.34%) |
Aug 30, 2021 | 52.13 | 52.80 | 50.01 | 50.90 | 299,734 | -0.77(-1.49%) |
Aug 27, 2021 | 48.36 | 51.73 | 48.25 | 51.67 | 420,945 | +3.26(+6.73%) |
Aug 26, 2021 | 48.63 | 49.35 | 47.08 | 48.41 | 293,452 | -0.56(-1.14%) |
Aug 25, 2021 | 46.15 | 49.73 | 46.04 | 48.97 | 632,941 | +3.72(+8.22%) |
Aug 24, 2021 | 45.00 | 45.42 | 44.38 | 45.25 | 178,510 | +0.84(+1.89%) |
Aug 23, 2021 | 43.20 | 44.53 | 42.82 | 44.41 | 158,607 | +1.89(+4.44%) |
Aug 20, 2021 | 42.65 | 42.77 | 41.75 | 42.52 | 148,109 | -0.08(-0.19%) |
Aug 19, 2021 | 42.47 | 42.84 | 41.68 | 42.60 | 146,808 | -0.03(-0.07%) |
Aug 18, 2021 | 42.15 | 43.36 | 42.15 | 42.63 | 183,750 | +0.70(+1.67%) |
Aug 17, 2021 | 42.56 | 42.56 | 41.30 | 41.93 | 179,606 | -1.26(-2.92%) |
Aug 16, 2021 | 42.95 | 43.49 | 42.52 | 43.19 | 146,407 | +0.12(+0.28%) |
Aug 13, 2021 | 44.00 | 44.20 | 42.85 | 43.07 | 220,445 | -0.62(-1.42%) |
Aug 12, 2021 | 43.74 | 43.74 | 42.88 | 43.69 | 167,501 | -0.53(-1.20%) |
Aug 11, 2021 | 44.65 | 44.93 | 43.20 | 44.22 | 137,014 | +0.16(+0.36%) |
Aug 10, 2021 | 44.17 | 44.19 | 43.32 | 44.06 | 128,126 | -0.14(-0.32%) |
Aug 09, 2021 | 45.31 | 45.59 | 43.88 | 44.20 | 204,464 | -1.36(-2.99%) |
Aug 06, 2021 | 44.10 | 45.57 | 43.35 | 45.56 | 434,021 | +1.91(+4.38%) |
Aug 05, 2021 | 43.50 | 45.25 | 42.10 | 43.65 | 561,431 | +4.94(+12.76%) |
Aug 04, 2021 | 39.19 | 39.69 | 38.61 | 38.71 | 194,089 | -0.36(-0.92%) |
Aug 03, 2021 | 38.57 | 39.09 | 37.91 | 39.07 | 242,514 | +0.51(+1.32%) |