Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.84 | 54.09 | 50.74 | 53.85 | 578,685 | +5.01(+10.26%) |
Oct 28, 2021 | 46.75 | 49.06 | 46.75 | 48.84 | 275,207 | +2.32(+4.99%) |
Oct 27, 2021 | 46.82 | 47.81 | 46.21 | 46.51 | 224,508 | -0.57(-1.21%) |
Oct 26, 2021 | 48.82 | 46.80 | 47.09 | 282,592 | -1.34(-2.76%) | |
Oct 25, 2021 | 47.02 | 48.69 | 46.96 | 48.42 | 318,385 | +1.56(+3.34%) |
Oct 22, 2021 | 46.23 | 47.74 | 46.86 | 177,550 | +0.53(+1.14%) | |
Oct 21, 2021 | 46.16 | 46.68 | 45.63 | 46.33 | 198,606 | +0.16(+0.34%) |
Oct 20, 2021 | 46.00 | 46.45 | 45.54 | 46.18 | 159,249 | +0.34(+0.74%) |
Oct 19, 2021 | 46.89 | 47.05 | 45.69 | 45.84 | 162,229 | -0.66(-1.42%) |
Oct 18, 2021 | 46.35 | 47.09 | 46.12 | 46.50 | 166,171 | +0.09(+0.19%) |
Oct 15, 2021 | 46.46 | 47.09 | 45.69 | 46.41 | 259,360 | +0.78(+1.71%) |
Oct 14, 2021 | 45.78 | 45.78 | 44.88 | 45.63 | 203,457 | +0.98(+2.21%) |
Oct 13, 2021 | 44.50 | 44.78 | 43.80 | 44.64 | 99,361 | +0.35(+0.80%) |
Oct 12, 2021 | 44.67 | 45.05 | 44.11 | 44.29 | 151,134 | -0.25(-0.56%) |
Oct 11, 2021 | 44.82 | 45.91 | 44.36 | 44.54 | 154,046 | -0.21(-0.47%) |
Oct 08, 2021 | 45.06 | 45.78 | 44.72 | 44.75 | 74,237 | -0.36(-0.80%) |
Oct 07, 2021 | 45.57 | 45.99 | 45.06 | 45.11 | 133,147 | +0.14(+0.32%) |
Oct 06, 2021 | 45.10 | 45.74 | 44.04 | 44.97 | 173,041 | -0.67(-1.47%) |
Oct 05, 2021 | 44.71 | 45.84 | 44.45 | 45.63 | 149,389 | +1.19(+2.67%) |
Oct 04, 2021 | 44.99 | 44.99 | 43.61 | 44.45 | 180,646 | -0.44(-0.99%) |
Oct 01, 2021 | 44.69 | 45.27 | 43.83 | 44.89 | 184,010 | +0.53(+1.19%) |
Sep 30, 2021 | 44.73 | 45.31 | 44.27 | 44.36 | 215,548 | -0.14(-0.30%) |
Sep 29, 2021 | 44.91 | 45.21 | 44.20 | 44.50 | 212,619 | -0.24(-0.54%) |
Sep 28, 2021 | 45.45 | 45.94 | 44.46 | 44.74 | 234,039 | -0.90(-1.98%) |
Sep 27, 2021 | 43.93 | 46.04 | 43.93 | 45.64 | 209,891 | +1.71(+3.90%) |
Sep 24, 2021 | 44.30 | 44.56 | 43.64 | 43.93 | 171,558 | -0.90(-2.01%) |
Sep 23, 2021 | 43.93 | 45.12 | 43.77 | 44.83 | 158,733 | +1.40(+3.22%) |
Sep 22, 2021 | 42.83 | 44.29 | 42.83 | 43.43 | 222,681 | +0.98(+2.32%) |
Sep 21, 2021 | 43.19 | 43.21 | 41.91 | 42.45 | 366,857 | -0.48(-1.12%) |
Sep 20, 2021 | 43.96 | 44.21 | 42.49 | 42.93 | 484,997 | -2.14(-4.75%) |
Sep 17, 2021 | 45.32 | 45.83 | 44.90 | 45.07 | 900,503 | -0.35(-0.78%) |
Sep 16, 2021 | 45.42 | 45.84 | 45.18 | 45.42 | 279,217 | -0.14(-0.31%) |
Sep 15, 2021 | 45.18 | 46.24 | 44.99 | 45.57 | 257,148 | +0.42(+0.93%) |
Sep 14, 2021 | 46.36 | 46.46 | 44.79 | 45.15 | 350,729 | -0.33(-0.73%) |
Sep 13, 2021 | 46.19 | 46.63 | 44.72 | 45.48 | 372,070 | -0.43(-0.93%) |
Sep 10, 2021 | 47.34 | 47.89 | 44.89 | 45.91 | 527,640 | -1.35(-2.85%) |
Sep 09, 2021 | 47.23 | 48.15 | 46.98 | 47.25 | 338,932 | -0.46(-0.96%) |
Sep 08, 2021 | 49.39 | 49.59 | 47.35 | 47.71 | 258,478 | -2.00(-4.02%) |
Sep 07, 2021 | 47.60 | 50.59 | 47.60 | 49.71 | 388,512 | +2.33(+4.92%) |
Sep 03, 2021 | 49.05 | 49.24 | 47.24 | 47.38 | 237,506 | -1.89(-3.83%) |
Sep 02, 2021 | 49.12 | 49.88 | 48.66 | 49.26 | 164,958 | +0.20(+0.40%) |
Sep 01, 2021 | 49.26 | 49.58 | 48.60 | 49.07 | 182,329 | -0.18(-0.37%) |
Aug 31, 2021 | 49.50 | 49.57 | 48.61 | 49.25 | 171,113 | -0.12(-0.24%) |
Aug 30, 2021 | 50.64 | 50.79 | 49.20 | 49.37 | 195,319 | -1.25(-2.48%) |
Aug 27, 2021 | 48.60 | 50.87 | 48.57 | 50.62 | 358,269 | +2.09(+4.30%) |
Aug 26, 2021 | 49.61 | 50.26 | 48.44 | 48.54 | 194,495 | -1.07(-2.17%) |
Aug 25, 2021 | 49.35 | 50.56 | 49.17 | 49.61 | 290,149 | +0.26(+0.53%) |
Aug 24, 2021 | 49.23 | 50.01 | 48.91 | 49.35 | 286,243 | +0.39(+0.80%) |
Aug 23, 2021 | 47.37 | 48.96 | 47.37 | 48.96 | 244,797 | +1.77(+3.74%) |
Aug 20, 2021 | 45.49 | 47.78 | 45.27 | 47.19 | 558,221 | +1.80(+3.97%) |
Aug 19, 2021 | 46.76 | 47.27 | 44.09 | 45.39 | 1,121,255 | -2.07(-4.37%) |
Aug 18, 2021 | 48.38 | 49.15 | 47.45 | 47.46 | 229,328 | -0.92(-1.91%) |
Aug 17, 2021 | 48.78 | 48.78 | 47.42 | 48.38 | 309,673 | -0.83(-1.68%) |
Aug 16, 2021 | 49.31 | 49.32 | 47.87 | 49.21 | 245,296 | -0.11(-0.21%) |
Aug 13, 2021 | 50.20 | 50.22 | 48.37 | 49.32 | 327,633 | -0.72(-1.44%) |
Aug 12, 2021 | 50.14 | 51.08 | 49.41 | 50.04 | 260,542 | -0.08(-0.17%) |
Aug 11, 2021 | 50.15 | 50.43 | 49.10 | 50.12 | 240,379 | +0.52(+1.04%) |
Aug 10, 2021 | 50.65 | 50.94 | 49.52 | 49.60 | 339,708 | -0.96(-1.89%) |
Aug 09, 2021 | 50.20 | 51.45 | 50.06 | 50.56 | 198,059 | +0.74(+1.48%) |
Aug 06, 2021 | 49.40 | 50.46 | 49.35 | 49.82 | 225,778 | +0.50(+1.01%) |
Aug 05, 2021 | 48.31 | 49.40 | 47.98 | 49.33 | 293,204 | +1.32(+2.75%) |
Aug 04, 2021 | 47.36 | 48.29 | 46.62 | 48.01 | 256,865 | +0.43(+0.90%) |
Aug 03, 2021 | 48.36 | 48.52 | 45.02 | 47.57 | 603,826 | -0.90(-1.85%) |