Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.38 | 45.67 | 42.35 | 45.08 | 1,714,045 | +0.49(+1.10%) |
Oct 28, 2021 | 45.85 | 46.20 | 43.82 | 44.59 | 1,448,646 | -0.56(-1.24%) |
Oct 27, 2021 | 44.38 | 46.55 | 43.75 | 45.15 | 1,352,179 | +0.21(+0.47%) |
Oct 26, 2021 | 48.93 | 44.66 | 44.94 | 1,900,090 | -3.99(-8.15%) | |
Oct 25, 2021 | 45.57 | 51.66 | 44.59 | 48.93 | 3,256,957 | +3.43(+7.54%) |
Oct 22, 2021 | 47.95 | 44.10 | 45.50 | 2,540,262 | -3.85(-7.80%) | |
Oct 21, 2021 | 51.94 | 52.35 | 47.60 | 49.35 | 3,281,457 | -3.64(-6.87%) |
Oct 20, 2021 | 53.41 | 57.68 | 52.08 | 52.99 | 4,765,943 | -0.63(-1.17%) |
Oct 19, 2021 | 55.65 | 56.63 | 51.34 | 53.62 | 3,680,504 | -0.70(-1.29%) |
Oct 18, 2021 | 54.74 | 58.24 | 53.27 | 54.32 | 4,127,872 | -1.68(-3.00%) |
Oct 15, 2021 | 57.89 | 60.13 | 55.51 | 56.00 | 7,409,437 | +0.70(+1.27%) |
Oct 14, 2021 | 56.49 | 60.83 | 54.04 | 55.30 | 8,520,380 | -1.61(-2.83%) |
Oct 13, 2021 | 53.48 | 59.01 | 49.70 | 56.91 | 10,941,301 | +7.70(+15.65%) |
Oct 12, 2021 | 54.95 | 55.86 | 48.44 | 49.21 | 4,998,064 | -8.75(-15.10%) |
Oct 11, 2021 | 48.30 | 58.17 | 47.67 | 57.96 | 10,264,838 | +11.13(+23.77%) |
Oct 08, 2021 | 46.20 | 47.32 | 44.59 | 46.83 | 1,987,529 | +0.35(+0.74%) |
Oct 07, 2021 | 46.48 | 49.42 | 44.17 | 46.48 | 3,940,744 | -1.82(-3.76%) |
Oct 06, 2021 | 45.78 | 49.70 | 43.96 | 48.30 | 7,767,445 | +4.90(+11.29%) |
Oct 05, 2021 | 41.86 | 45.64 | 41.51 | 43.40 | 4,388,458 | +1.58(+3.79%) |
Oct 04, 2021 | 40.95 | 42.91 | 39.69 | 41.82 | 1,420,843 | +0.03(+0.06%) |
Oct 01, 2021 | 43.19 | 44.73 | 40.95 | 41.79 | 1,712,244 | +0.21(+0.51%) |
Sep 30, 2021 | 41.02 | 42.49 | 39.62 | 41.58 | 1,370,073 | +0.63(+1.54%) |
Sep 29, 2021 | 42.77 | 43.19 | 40.04 | 40.95 | 1,833,119 | -1.82(-4.26%) |
Sep 28, 2021 | 45.01 | 45.64 | 42.35 | 42.77 | 1,886,237 | -4.14(-8.82%) |
Sep 27, 2021 | 41.30 | 52.50 | 40.95 | 46.91 | 7,790,575 | +5.75(+13.96%) |
Sep 24, 2021 | 41.93 | 43.75 | 40.95 | 41.16 | 1,500,667 | -4.13(-9.12%) |
Sep 23, 2021 | 44.31 | 46.48 | 43.12 | 45.29 | 1,554,577 | +0.84(+1.89%) |
Sep 22, 2021 | 40.53 | 44.59 | 40.39 | 44.45 | 1,883,642 | +3.92(+9.67%) |
Sep 21, 2021 | 43.12 | 44.73 | 40.25 | 40.53 | 2,015,516 | +0.21(+0.52%) |
Sep 20, 2021 | 40.67 | 42.49 | 38.50 | 40.32 | 1,944,593 | -3.50(-7.99%) |
Sep 17, 2021 | 45.29 | 47.53 | 43.40 | 43.82 | 1,968,074 | -2.66(-5.72%) |
Sep 16, 2021 | 48.37 | 51.73 | 45.64 | 46.48 | 4,343,302 | -4.97(-9.66%) |
Sep 15, 2021 | 41.44 | 55.09 | 39.30 | 51.45 | 14,581,640 | +10.64(+26.07%) |
Sep 14, 2021 | 44.45 | 45.99 | 40.11 | 40.81 | 2,056,600 | -3.85(-8.62%) |
Sep 13, 2021 | 45.92 | 46.34 | 41.79 | 44.66 | 2,195,763 | -1.09(-2.37%) |
Sep 10, 2021 | 50.61 | 51.52 | 45.57 | 45.74 | 3,862,119 | -4.59(-9.11%) |
Sep 09, 2021 | 48.37 | 53.27 | 47.04 | 50.33 | 6,297,295 | +0.77(+1.55%) |
Sep 08, 2021 | 43.68 | 52.08 | 42.63 | 49.56 | 12,552,625 | +7.21(+17.02%) |
Sep 07, 2021 | 45.08 | 48.09 | 40.04 | 42.35 | 4,693,277 | -2.17(-4.87%) |
Sep 03, 2021 | 50.40 | 53.48 | 43.82 | 44.52 | 12,556,680 | -21.00(-32.05%) |
Sep 02, 2021 | 48.23 | 83.86 | 45.99 | 65.52 | 35,298,120 | +19.11(+41.18%) |
Sep 01, 2021 | 44.80 | 52.01 | 43.47 | 46.41 | 4,485,303 | +0.98(+2.16%) |
Aug 31, 2021 | 42.35 | 47.25 | 38.72 | 45.43 | 2,541,776 | +0.63(+1.41%) |
Aug 30, 2021 | 36.40 | 53.76 | 36.40 | 44.80 | 13,359,226 | +8.26(+22.61%) |
Aug 27, 2021 | 32.34 | 39.55 | 31.29 | 36.54 | 2,909,661 | +5.46(+17.57%) |
Aug 26, 2021 | 29.68 | 32.20 | 29.26 | 31.08 | 972,962 | +1.12(+3.74%) |
Aug 25, 2021 | 28.91 | 30.59 | 28.00 | 29.96 | 651,678 | +1.26(+4.39%) |
Aug 24, 2021 | 29.26 | 31.22 | 28.35 | 28.70 | 843,580 | -0.91(-3.07%) |
Aug 23, 2021 | 29.82 | 31.15 | 28.84 | 29.61 | 1,295,790 | +1.47(+5.22%) |
Aug 20, 2021 | 26.11 | 29.12 | 25.55 | 28.14 | 1,189,861 | +3.01(+11.98%) |
Aug 19, 2021 | 27.23 | 27.58 | 24.15 | 25.13 | 1,045,524 | -2.59(-9.34%) |
Aug 18, 2021 | 28.14 | 30.52 | 27.37 | 27.72 | 719,226 | -0.63(-2.22%) |
Aug 17, 2021 | 29.61 | 30.80 | 27.65 | 28.35 | 774,767 | -4.55(-13.83%) |
Aug 16, 2021 | 28.49 | 33.32 | 28.28 | 32.90 | 1,705,815 | +3.85(+13.25%) |
Aug 13, 2021 | 30.03 | 32.06 | 27.30 | 29.05 | 2,200,626 | +1.61(+5.87%) |
Aug 12, 2021 | 27.86 | 28.49 | 25.90 | 27.44 | 935,657 | -1.26(-4.39%) |
Aug 11, 2021 | 30.66 | 33.53 | 28.21 | 28.70 | 1,333,979 | -1.26(-4.21%) |
Aug 10, 2021 | 35.00 | 35.00 | 28.91 | 29.96 | 2,437,409 | -7.84(-20.74%) |
Aug 09, 2021 | 39.97 | 46.06 | 36.89 | 37.80 | 15,032,626 | +3.78(+11.11%) |
Aug 06, 2021 | 37.45 | 39.27 | 30.52 | 34.02 | 16,878,200 | +9.94(+41.28%) |
Aug 05, 2021 | 22.96 | 24.36 | 21.84 | 24.08 | 558,806 | +0.84(+3.61%) |
Aug 04, 2021 | 22.68 | 23.59 | 22.40 | 23.24 | 231,807 | +0.56(+2.47%) |
Aug 03, 2021 | 22.82 | 23.10 | 21.28 | 22.68 | 203,233 | -0.56(-2.41%) |