Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 18, 2021 | 41.52 | 0 | -3.22(-7.20%) | |||
Nov 17, 2021 | 43.09 | 44.86 | 42.68 | 44.74 | 61,911 | +0.43(+0.97%) |
Nov 16, 2021 | 45.60 | 45.60 | 43.89 | 44.31 | 57,603 | -1.43(-3.13%) |
Nov 15, 2021 | 47.19 | 47.89 | 45.51 | 45.74 | 65,988 | -1.42(-3.01%) |
Nov 12, 2021 | 47.69 | 48.36 | 47.01 | 47.16 | 35,013 | -0.52(-1.09%) |
Nov 11, 2021 | 48.52 | 49.27 | 47.68 | 47.68 | 51,274 | -0.68(-1.41%) |
Nov 10, 2021 | 49.26 | 48.36 | 47,489 | -1.29(-2.60%) | ||
Nov 09, 2021 | 49.50 | 50.39 | 49.29 | 49.65 | 76,530 | +0.42(+0.85%) |
Nov 08, 2021 | 52.48 | 53.21 | 48.91 | 49.23 | 95,958 | -3.00(-5.74%) |
Nov 05, 2021 | 55.90 | 56.54 | 51.52 | 52.23 | 116,987 | -2.93(-5.31%) |
Nov 04, 2021 | 54.05 | 55.22 | 53.24 | 55.16 | 74,041 | +1.67(+3.12%) |
Nov 03, 2021 | 52.26 | 54.08 | 52.26 | 53.49 | 60,420 | +1.28(+2.45%) |
Nov 02, 2021 | 52.06 | 52.85 | 51.32 | 52.21 | 47,619 | +0.36(+0.69%) |
Nov 01, 2021 | 50.13 | 53.27 | 49.82 | 51.85 | 98,369 | +2.03(+4.07%) |
Oct 29, 2021 | 49.76 | 50.04 | 48.53 | 49.82 | 79,492 | -0.16(-0.32%) |
Oct 28, 2021 | 48.25 | 50.31 | 48.25 | 49.98 | 57,443 | +1.88(+3.91%) |
Oct 27, 2021 | 48.64 | 48.73 | 47.06 | 48.10 | 33,267 | -1.02(-2.08%) |
Oct 26, 2021 | 50.82 | 49.12 | 59,866 | -1.89(-3.71%) | ||
Oct 25, 2021 | 49.23 | 51.45 | 48.75 | 51.01 | 96,655 | +2.11(+4.31%) |
Oct 22, 2021 | 48.49 | 49.00 | 47.35 | 48.90 | 67,292 | +0.03(+0.06%) |
Oct 21, 2021 | 46.03 | 49.31 | 46.03 | 48.87 | 142,134 | +2.98(+6.49%) |
Oct 20, 2021 | 44.83 | 45.91 | 44.22 | 45.89 | 240,874 | +0.90(+2.00%) |
Oct 19, 2021 | 45.42 | 45.63 | 44.45 | 44.99 | 20,326 | -0.12(-0.27%) |
Oct 18, 2021 | 45.63 | 46.35 | 44.95 | 45.11 | 37,059 | -0.60(-1.31%) |
Oct 15, 2021 | 46.38 | 46.78 | 45.45 | 45.71 | 53,478 | +0.28(+0.62%) |
Oct 14, 2021 | 45.34 | 46.83 | 45.05 | 45.43 | 47,635 | +0.32(+0.71%) |
Oct 13, 2021 | 44.23 | 45.29 | 43.02 | 45.11 | 63,946 | +1.05(+2.38%) |
Oct 12, 2021 | 43.28 | 44.61 | 42.80 | 44.06 | 33,303 | +0.61(+1.40%) |
Oct 11, 2021 | 42.83 | 43.78 | 42.56 | 43.45 | 38,684 | +0.21(+0.49%) |
Oct 08, 2021 | 44.72 | 44.87 | 43.10 | 43.24 | 67,577 | -1.54(-3.44%) |
Oct 07, 2021 | 44.89 | 45.80 | 44.38 | 44.78 | 92,971 | +0.41(+0.92%) |
Oct 06, 2021 | 43.19 | 44.91 | 42.40 | 44.37 | 60,437 | +0.53(+1.21%) |
Oct 05, 2021 | 44.00 | 44.38 | 43.48 | 43.84 | 34,194 | +0.11(+0.25%) |
Oct 04, 2021 | 43.57 | 44.06 | 43.06 | 43.73 | 104,438 | -0.06(-0.14%) |
Oct 01, 2021 | 42.55 | 44.00 | 41.53 | 43.79 | 77,410 | +0.78(+1.81%) |
Sep 30, 2021 | 43.65 | 43.85 | 42.48 | 43.01 | 72,692 | -0.64(-1.47%) |
Sep 29, 2021 | 43.78 | 44.97 | 42.63 | 43.65 | 38,558 | +0.01(+0.02%) |
Sep 28, 2021 | 45.00 | 45.00 | 43.43 | 43.64 | 67,104 | -1.73(-3.81%) |
Sep 27, 2021 | 43.34 | 46.34 | 42.93 | 45.37 | 125,441 | +1.91(+4.39%) |
Sep 24, 2021 | 39.46 | 43.61 | 38.97 | 43.46 | 176,505 | +3.44(+8.60%) |
Sep 23, 2021 | 38.33 | 41.15 | 38.33 | 40.02 | 91,276 | +1.62(+4.22%) |
Sep 22, 2021 | 38.62 | 39.35 | 38.18 | 38.40 | 63,312 | +0.22(+0.58%) |
Sep 21, 2021 | 38.07 | 39.14 | 37.87 | 38.18 | 80,148 | +0.64(+1.70%) |
Sep 20, 2021 | 37.95 | 38.40 | 36.82 | 37.54 | 128,264 | -1.66(-4.23%) |
Sep 17, 2021 | 39.78 | 40.16 | 38.92 | 39.20 | 207,965 | -0.47(-1.18%) |
Sep 16, 2021 | 39.66 | 40.06 | 38.85 | 39.67 | 55,184 | +0.27(+0.69%) |
Sep 15, 2021 | 38.47 | 39.86 | 38.26 | 39.40 | 73,650 | +0.87(+2.26%) |
Sep 14, 2021 | 39.28 | 39.28 | 38.36 | 38.53 | 86,588 | -1.62(-4.03%) |
Sep 13, 2021 | 40.46 | 41.17 | 39.80 | 40.15 | 51,455 | +0.15(+0.37%) |
Sep 10, 2021 | 41.38 | 42.18 | 39.61 | 40.00 | 71,834 | -1.00(-2.44%) |
Sep 09, 2021 | 40.60 | 41.36 | 40.23 | 41.00 | 72,834 | +0.25(+0.61%) |
Sep 08, 2021 | 42.10 | 42.10 | 40.12 | 40.75 | 50,783 | -1.46(-3.46%) |
Sep 07, 2021 | 43.00 | 43.95 | 41.45 | 42.21 | 73,491 | -0.94(-2.18%) |
Sep 03, 2021 | 43.60 | 45.46 | 42.05 | 43.15 | 71,410 | -0.84(-1.91%) |
Sep 02, 2021 | 43.00 | 45.88 | 42.81 | 43.99 | 83,560 | +1.50(+3.53%) |
Sep 01, 2021 | 42.35 | 43.35 | 42.22 | 42.49 | 73,761 | +0.48(+1.14%) |
Aug 31, 2021 | 41.43 | 42.38 | 41.30 | 42.01 | 81,205 | +0.58(+1.40%) |
Aug 30, 2021 | 40.11 | 41.62 | 39.80 | 41.43 | 73,041 | +1.71(+4.31%) |
Aug 27, 2021 | 38.22 | 39.86 | 38.22 | 39.72 | 74,812 | +1.71(+4.50%) |
Aug 26, 2021 | 39.21 | 39.59 | 37.81 | 38.01 | 63,439 | -1.35(-3.43%) |
Aug 25, 2021 | 39.82 | 40.22 | 39.23 | 39.36 | 51,180 | -0.44(-1.11%) |
Aug 24, 2021 | 41.43 | 41.44 | 38.45 | 39.80 | 101,589 | -1.67(-4.03%) |
Aug 23, 2021 | 40.34 | 41.70 | 40.19 | 41.47 | 73,148 | +1.43(+3.57%) |
Aug 20, 2021 | 39.20 | 40.05 | 39.09 | 40.04 | 82,478 | +0.63(+1.60%) |
Aug 19, 2021 | 39.35 | 39.58 | 38.77 | 39.41 | 50,423 | -0.60(-1.50%) |
Aug 18, 2021 | 38.84 | 40.23 | 38.71 | 40.01 | 61,400 | +1.01(+2.59%) |
Aug 17, 2021 | 40.02 | 40.79 | 38.96 | 39.00 | 136,567 | -1.50(-3.70%) |
Aug 16, 2021 | 39.48 | 41.00 | 38.90 | 40.50 | 85,638 | +0.41(+1.02%) |
Aug 13, 2021 | 41.13 | 41.13 | 39.09 | 40.09 | 65,179 | -0.90(-2.20%) |
Aug 12, 2021 | 38.68 | 42.41 | 38.45 | 40.99 | 235,031 | +2.57(+6.69%) |
Aug 11, 2021 | 39.26 | 39.26 | 37.20 | 38.42 | 75,877 | -0.94(-2.39%) |
Aug 10, 2021 | 38.18 | 40.21 | 37.45 | 39.36 | 98,301 | +1.18(+3.09%) |
Aug 09, 2021 | 36.99 | 38.89 | 35.77 | 38.18 | 166,771 | +1.68(+4.60%) |
Aug 06, 2021 | 36.38 | 37.47 | 35.96 | 36.50 | 52,306 | +0.41(+1.14%) |
Aug 05, 2021 | 35.86 | 37.00 | 35.86 | 36.09 | 41,230 | +0.35(+0.98%) |
Aug 04, 2021 | 35.59 | 36.92 | 35.44 | 35.74 | 86,075 | -0.25(-0.69%) |
Aug 03, 2021 | 35.65 | 36.27 | 34.42 | 35.99 | 77,392 | +0.39(+1.10%) |
Aug 02, 2021 | 35.68 | 36.75 | 35.30 | 35.60 | 82,379 | +0.21(+0.59%) |
Jul 30, 2021 | 35.79 | 36.95 | 35.01 | 35.39 | 45,651 | -0.65(-1.80%) |
Jul 29, 2021 | 37.02 | 37.17 | 35.66 | 36.04 | 29,915 | -0.74(-2.01%) |
Jul 28, 2021 | 36.20 | 37.05 | 35.44 | 36.78 | 41,915 | +0.72(+2.00%) |
Jul 27, 2021 | 35.83 | 36.57 | 34.57 | 36.06 | 68,467 | +0.41(+1.15%) |
Jul 26, 2021 | 35.57 | 36.71 | 35.11 | 35.65 | 45,282 | +0.44(+1.25%) |
Jul 23, 2021 | 35.71 | 35.71 | 35.01 | 35.21 | 37,841 | -0.67(-1.87%) |
Jul 22, 2021 | 35.68 | 36.43 | 34.40 | 35.88 | 66,854 | +0.18(+0.50%) |
Jul 21, 2021 | 35.23 | 36.40 | 35.09 | 35.70 | 48,903 | +0.79(+2.26%) |
Jul 20, 2021 | 33.36 | 35.32 | 33.08 | 34.91 | 93,220 | +1.78(+5.37%) |
Jul 19, 2021 | 32.17 | 33.49 | 32.00 | 33.13 | 68,107 | -0.50(-1.49%) |
Jul 16, 2021 | 34.90 | 34.99 | 33.57 | 33.63 | 77,930 | -0.95(-2.75%) |
Jul 15, 2021 | 34.44 | 35.31 | 34.13 | 34.58 | 139,769 | +0.00(+0.00%) |
Jul 14, 2021 | 37.02 | 37.43 | 34.46 | 34.58 | 124,799 | -2.44(-6.59%) |
Jul 13, 2021 | 37.47 | 37.79 | 36.63 | 37.02 | 54,969 | -0.91(-2.40%) |
Jul 12, 2021 | 36.73 | 38.19 | 35.99 | 37.93 | 97,909 | +0.98(+2.65%) |
Jul 09, 2021 | 36.71 | 37.26 | 36.46 | 36.95 | 29,201 | +0.72(+1.99%) |
Jul 08, 2021 | 35.88 | 37.32 | 35.05 | 36.23 | 75,927 | -1.77(-4.66%) |
Jul 07, 2021 | 38.99 | 38.99 | 37.60 | 38.00 | 67,005 | -0.75(-1.94%) |
Jul 06, 2021 | 39.14 | 39.24 | 38.45 | 38.75 | 53,607 | -0.43(-1.10%) |
Jul 02, 2021 | 39.70 | 39.96 | 38.43 | 39.18 | 33,883 | -0.47(-1.19%) |
Jul 01, 2021 | 39.09 | 40.64 | 38.51 | 39.65 | 71,183 | +0.80(+2.06%) |
Jun 30, 2021 | 38.66 | 39.03 | 38.35 | 38.85 | 37,559 | -0.05(-0.13%) |
Jun 29, 2021 | 39.30 | 40.26 | 38.86 | 38.90 | 50,204 | -0.42(-1.07%) |
Jun 28, 2021 | 39.41 | 39.53 | 38.63 | 39.32 | 74,799 | +0.16(+0.41%) |
Jun 25, 2021 | 39.84 | 40.75 | 39.05 | 39.16 | 566,416 | -0.66(-1.66%) |
Jun 24, 2021 | 38.17 | 39.97 | 37.83 | 39.82 | 121,158 | +1.89(+4.98%) |
Jun 23, 2021 | 37.54 | 38.13 | 37.22 | 37.93 | 89,059 | +0.45(+1.20%) |
Jun 22, 2021 | 37.11 | 37.80 | 36.65 | 37.48 | 51,990 | +0.18(+0.48%) |
Jun 21, 2021 | 36.47 | 37.49 | 35.88 | 37.30 | 61,326 | +1.05(+2.90%) |
Jun 18, 2021 | 35.79 | 36.56 | 35.41 | 36.25 | 91,301 | -0.19(-0.52%) |
Jun 17, 2021 | 36.02 | 36.65 | 35.65 | 36.44 | 51,427 | +0.23(+0.64%) |
Jun 16, 2021 | 35.91 | 36.69 | 35.52 | 36.21 | 58,253 | +0.15(+0.42%) |
Jun 15, 2021 | 36.29 | 36.50 | 34.72 | 36.06 | 61,931 | -0.14(-0.39%) |
Jun 14, 2021 | 36.59 | 37.44 | 35.55 | 36.20 | 59,929 | -0.33(-0.90%) |
Jun 11, 2021 | 36.47 | 37.30 | 36.05 | 36.53 | 34,339 | +0.17(+0.47%) |
Jun 10, 2021 | 37.40 | 37.93 | 36.34 | 36.36 | 32,717 | -0.89(-2.39%) |
Jun 09, 2021 | 37.76 | 38.02 | 37.09 | 37.25 | 33,657 | -0.42(-1.11%) |
Jun 08, 2021 | 37.39 | 37.78 | 36.93 | 37.67 | 49,543 | +0.68(+1.84%) |
Jun 07, 2021 | 36.70 | 37.18 | 36.42 | 36.99 | 44,678 | +0.44(+1.20%) |
Jun 04, 2021 | 36.53 | 36.97 | 36.00 | 36.55 | 38,115 | +0.07(+0.19%) |
Jun 03, 2021 | 37.05 | 37.77 | 36.28 | 36.48 | 59,275 | -1.06(-2.82%) |
Jun 02, 2021 | 37.73 | 37.99 | 36.85 | 37.54 | 52,877 | -0.27(-0.71%) |