Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.57 | 54.23 | 50.13 | 53.15 | 563,080 | +2.40(+4.73%) |
Oct 28, 2021 | 48.86 | 51.30 | 48.56 | 50.75 | 360,030 | +2.25(+4.64%) |
Oct 27, 2021 | 47.19 | 48.64 | 46.77 | 48.50 | 413,282 | +1.23(+2.60%) |
Oct 26, 2021 | 45.65 | 47.48 | 47.27 | 425,994 | +1.99(+4.39%) | |
Oct 25, 2021 | 42.97 | 45.31 | 42.95 | 45.28 | 417,278 | +2.28(+5.30%) |
Oct 22, 2021 | 42.93 | 44.43 | 42.34 | 43.00 | 290,942 | +0.01(+0.02%) |
Oct 21, 2021 | 42.45 | 43.08 | 42.31 | 42.99 | 131,029 | +0.54(+1.27%) |
Oct 20, 2021 | 42.40 | 42.59 | 41.43 | 42.45 | 157,262 | +0.38(+0.90%) |
Oct 19, 2021 | 42.39 | 42.87 | 42.00 | 42.07 | 221,700 | +0.46(+1.11%) |
Oct 18, 2021 | 40.94 | 42.11 | 40.11 | 41.61 | 180,911 | +0.68(+1.66%) |
Oct 15, 2021 | 40.32 | 41.87 | 39.69 | 40.93 | 273,256 | +0.93(+2.32%) |
Oct 14, 2021 | 39.41 | 40.34 | 39.35 | 40.00 | 338,343 | +1.13(+2.91%) |
Oct 13, 2021 | 38.78 | 38.95 | 38.05 | 38.87 | 175,604 | +0.42(+1.09%) |
Oct 12, 2021 | 38.24 | 38.83 | 37.80 | 38.45 | 190,061 | +0.59(+1.56%) |
Oct 11, 2021 | 38.39 | 38.76 | 37.62 | 37.86 | 174,964 | -0.52(-1.35%) |
Oct 08, 2021 | 40.80 | 40.80 | 38.02 | 38.38 | 179,042 | -2.42(-5.93%) |
Oct 07, 2021 | 39.90 | 41.24 | 38.90 | 40.80 | 339,176 | +1.00(+2.51%) |
Oct 06, 2021 | 39.80 | 40.24 | 38.75 | 39.80 | 213,163 | -0.34(-0.85%) |
Oct 05, 2021 | 40.63 | 41.54 | 39.92 | 40.14 | 271,168 | -0.42(-1.04%) |
Oct 04, 2021 | 41.58 | 42.00 | 39.91 | 40.56 | 170,434 | -2.02(-4.74%) |
Oct 01, 2021 | 42.01 | 42.83 | 40.53 | 42.58 | 281,450 | +0.27(+0.64%) |
Sep 30, 2021 | 42.16 | 43.14 | 42.08 | 42.31 | 188,990 | +0.28(+0.67%) |
Sep 29, 2021 | 42.78 | 43.16 | 41.91 | 42.03 | 181,194 | -0.35(-0.83%) |
Sep 28, 2021 | 43.61 | 43.90 | 42.34 | 42.38 | 186,086 | -1.83(-4.14%) |
Sep 27, 2021 | 46.95 | 46.95 | 44.02 | 44.21 | 296,711 | -2.73(-5.82%) |
Sep 24, 2021 | 47.27 | 47.55 | 46.60 | 46.94 | 244,066 | -0.77(-1.61%) |
Sep 23, 2021 | 47.13 | 48.11 | 46.53 | 47.71 | 191,360 | +0.59(+1.25%) |
Sep 22, 2021 | 46.62 | 47.66 | 46.30 | 47.12 | 237,920 | +0.60(+1.29%) |
Sep 21, 2021 | 47.62 | 48.19 | 46.48 | 46.52 | 170,742 | -0.69(-1.46%) |
Sep 20, 2021 | 46.17 | 47.41 | 45.05 | 47.21 | 288,686 | -0.28(-0.59%) |
Sep 17, 2021 | 46.00 | 47.88 | 45.08 | 47.49 | 1,119,369 | +1.50(+3.26%) |
Sep 16, 2021 | 48.04 | 48.04 | 45.56 | 45.99 | 434,516 | -2.07(-4.31%) |
Sep 15, 2021 | 49.48 | 50.32 | 47.17 | 48.06 | 584,587 | -3.00(-5.88%) |
Sep 14, 2021 | 52.06 | 52.98 | 50.98 | 51.06 | 269,727 | -0.77(-1.49%) |
Sep 13, 2021 | 51.62 | 52.28 | 49.50 | 51.83 | 242,666 | +0.17(+0.33%) |
Sep 10, 2021 | 52.87 | 53.97 | 51.52 | 51.66 | 214,881 | -1.21(-2.29%) |
Sep 09, 2021 | 52.75 | 53.31 | 52.13 | 52.87 | 205,650 | +0.10(+0.19%) |
Sep 08, 2021 | 52.77 | 55.59 | 52.50 | 52.77 | 345,401 | -0.35(-0.66%) |
Sep 07, 2021 | 53.57 | 53.75 | 50.74 | 53.12 | 434,909 | -0.14(-0.26%) |
Sep 03, 2021 | 55.89 | 55.89 | 52.59 | 53.26 | 666,223 | -2.60(-4.65%) |
Sep 02, 2021 | 60.23 | 60.23 | 55.14 | 55.86 | 824,935 | -4.64(-7.67%) |
Sep 01, 2021 | 58.21 | 60.67 | 57.26 | 60.50 | 488,454 | +2.14(+3.67%) |
Aug 31, 2021 | 58.70 | 59.65 | 58.03 | 58.36 | 514,638 | +0.04(+0.07%) |
Aug 30, 2021 | 55.59 | 59.41 | 55.56 | 58.32 | 606,402 | +2.73(+4.91%) |
Aug 27, 2021 | 56.69 | 57.96 | 53.53 | 55.59 | 7,450,238 | -0.98(-1.73%) |
Aug 26, 2021 | 54.31 | 59.36 | 54.15 | 56.57 | 1,477,967 | +0.96(+1.73%) |
Aug 25, 2021 | 52.70 | 56.46 | 49.16 | 55.61 | 2,799,997 | +9.12(+19.62%) |
Aug 24, 2021 | 46.87 | 47.78 | 46.40 | 46.49 | 159,754 | -0.27(-0.58%) |
Aug 23, 2021 | 45.37 | 47.32 | 45.37 | 46.76 | 166,321 | +1.38(+3.04%) |
Aug 20, 2021 | 45.95 | 47.46 | 44.42 | 45.38 | 210,476 | -0.79(-1.71%) |
Aug 19, 2021 | 43.89 | 46.26 | 43.50 | 46.17 | 234,590 | +1.93(+4.36%) |
Aug 18, 2021 | 44.68 | 45.56 | 44.04 | 44.24 | 317,658 | -0.07(-0.16%) |
Aug 17, 2021 | 45.15 | 45.84 | 43.92 | 44.31 | 201,344 | -1.34(-2.94%) |
Aug 16, 2021 | 44.51 | 47.26 | 44.20 | 45.65 | 334,208 | +0.33(+0.73%) |
Aug 13, 2021 | 49.98 | 49.98 | 43.25 | 45.32 | 349,996 | -2.74(-5.70%) |
Aug 12, 2021 | 46.23 | 48.19 | 45.61 | 48.06 | 146,015 | +1.93(+4.18%) |
Aug 11, 2021 | 48.52 | 48.52 | 45.36 | 46.13 | 158,781 | -2.51(-5.16%) |
Aug 10, 2021 | 49.06 | 49.16 | 47.66 | 48.64 | 95,118 | -0.66(-1.34%) |
Aug 09, 2021 | 49.20 | 50.45 | 48.76 | 49.30 | 130,416 | +0.59(+1.21%) |
Aug 06, 2021 | 48.89 | 48.89 | 47.29 | 48.71 | 80,554 | -0.04(-0.08%) |
Aug 05, 2021 | 48.46 | 48.91 | 45.94 | 48.75 | 160,086 | +0.55(+1.14%) |
Aug 04, 2021 | 48.36 | 49.14 | 47.87 | 48.20 | 101,257 | -0.29(-0.60%) |
Aug 03, 2021 | 48.59 | 48.93 | 47.77 | 48.49 | 106,986 | -0.17(-0.35%) |