Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.07 | 47.98 | 46.38 | 47.43 | 59,775 | -0.14(-0.29%) |
Oct 28, 2021 | 46.20 | 47.56 | 46.20 | 47.56 | 55,629 | +1.67(+3.64%) |
Oct 27, 2021 | 47.97 | 48.57 | 45.70 | 45.89 | 190,962 | -1.89(-3.95%) |
Oct 26, 2021 | 48.26 | 47.73 | 47.78 | 182,989 | +0.60(+1.26%) | |
Oct 25, 2021 | 46.73 | 48.06 | 46.26 | 47.18 | 150,089 | +0.86(+1.86%) |
Oct 22, 2021 | 44.95 | 46.66 | 44.95 | 46.32 | 160,726 | +1.40(+3.11%) |
Oct 21, 2021 | 43.72 | 44.94 | 43.67 | 44.93 | 161,823 | +1.29(+2.96%) |
Oct 20, 2021 | 42.22 | 43.70 | 42.22 | 43.64 | 138,875 | +1.33(+3.14%) |
Oct 19, 2021 | 42.48 | 42.67 | 41.90 | 42.31 | 85,065 | +0.15(+0.35%) |
Oct 18, 2021 | 40.72 | 42.65 | 40.72 | 42.16 | 277,266 | +0.74(+1.79%) |
Oct 15, 2021 | 39.72 | 41.78 | 39.69 | 41.42 | 505,901 | +1.99(+5.05%) |
Oct 14, 2021 | 38.03 | 39.43 | 37.98 | 39.43 | 262,865 | +1.73(+4.59%) |
Oct 13, 2021 | 37.93 | 37.93 | 36.63 | 37.70 | 92,645 | -0.11(-0.28%) |
Oct 12, 2021 | 36.95 | 37.89 | 36.89 | 37.81 | 101,103 | +0.93(+2.52%) |
Oct 11, 2021 | 36.97 | 37.84 | 36.80 | 36.88 | 89,304 | -0.28(-0.76%) |
Oct 08, 2021 | 36.19 | 37.22 | 36.15 | 37.16 | 76,237 | +1.01(+2.78%) |
Oct 07, 2021 | 37.07 | 37.75 | 36.03 | 36.15 | 183,486 | -0.37(-1.02%) |
Oct 06, 2021 | 34.82 | 36.57 | 34.28 | 36.53 | 88,453 | +0.59(+1.63%) |
Oct 05, 2021 | 34.37 | 36.32 | 33.97 | 35.94 | 105,150 | +1.82(+5.32%) |
Oct 04, 2021 | 34.42 | 35.24 | 33.71 | 34.12 | 74,581 | -0.37(-1.08%) |
Oct 01, 2021 | 33.23 | 34.89 | 32.51 | 34.49 | 111,320 | +1.81(+5.53%) |
Sep 30, 2021 | 34.71 | 34.71 | 32.66 | 32.69 | 105,193 | -1.71(-4.97%) |
Sep 29, 2021 | 35.23 | 35.23 | 34.32 | 34.40 | 73,592 | -0.48(-1.37%) |
Sep 28, 2021 | 35.55 | 36.42 | 34.71 | 34.88 | 154,864 | -1.23(-3.41%) |
Sep 27, 2021 | 35.16 | 36.91 | 35.16 | 36.11 | 126,051 | +0.97(+2.75%) |
Sep 24, 2021 | 34.01 | 35.46 | 34.01 | 35.14 | 116,392 | +0.77(+2.25%) |
Sep 23, 2021 | 33.46 | 34.72 | 33.27 | 34.37 | 99,744 | +1.54(+4.70%) |
Sep 22, 2021 | 33.08 | 33.41 | 32.64 | 32.82 | 80,462 | -0.47(-1.41%) |
Sep 21, 2021 | 33.80 | 34.22 | 32.63 | 33.29 | 84,654 | -0.14(-0.41%) |
Sep 20, 2021 | 33.05 | 33.79 | 32.29 | 33.43 | 156,807 | -1.23(-3.55%) |
Sep 17, 2021 | 35.91 | 36.25 | 34.50 | 34.66 | 105,512 | -1.47(-4.06%) |
Sep 16, 2021 | 35.87 | 36.88 | 35.87 | 36.13 | 105,799 | +0.25(+0.71%) |
Sep 15, 2021 | 34.88 | 36.05 | 34.87 | 35.87 | 105,203 | +1.00(+2.86%) |
Sep 14, 2021 | 36.30 | 36.30 | 34.59 | 34.88 | 96,848 | -1.15(-3.20%) |
Sep 13, 2021 | 36.38 | 36.39 | 35.37 | 36.03 | 73,683 | +0.53(+1.49%) |
Sep 10, 2021 | 36.80 | 36.80 | 35.43 | 35.50 | 96,040 | -0.52(-1.44%) |
Sep 09, 2021 | 36.98 | 37.50 | 35.61 | 36.02 | 133,117 | -1.24(-3.33%) |
Sep 08, 2021 | 37.44 | 37.61 | 36.54 | 37.26 | 77,099 | -0.43(-1.14%) |
Sep 07, 2021 | 38.55 | 38.68 | 37.45 | 37.69 | 71,945 | -0.72(-1.88%) |
Sep 03, 2021 | 39.21 | 39.64 | 38.31 | 38.41 | 66,683 | -1.20(-3.03%) |
Sep 02, 2021 | 38.51 | 39.81 | 38.51 | 39.61 | 92,580 | +1.22(+3.18%) |
Sep 01, 2021 | 37.77 | 38.79 | 37.17 | 38.39 | 88,919 | +0.71(+1.89%) |
Aug 31, 2021 | 39.10 | 39.29 | 37.41 | 37.68 | 127,749 | -1.37(-3.50%) |
Aug 30, 2021 | 39.31 | 39.56 | 38.79 | 39.05 | 60,248 | -0.45(-1.14%) |
Aug 27, 2021 | 38.59 | 39.73 | 38.36 | 39.50 | 140,666 | +1.30(+3.40%) |
Aug 26, 2021 | 38.57 | 38.87 | 37.87 | 38.20 | 68,304 | -0.76(-1.96%) |
Aug 25, 2021 | 38.10 | 39.21 | 37.97 | 38.96 | 79,539 | +0.74(+1.94%) |
Aug 24, 2021 | 38.19 | 38.81 | 38.05 | 38.22 | 138,852 | +0.22(+0.59%) |
Aug 23, 2021 | 37.42 | 38.54 | 37.42 | 37.99 | 71,287 | +1.07(+2.91%) |
Aug 20, 2021 | 36.56 | 37.07 | 36.23 | 36.92 | 78,259 | +0.32(+0.88%) |
Aug 19, 2021 | 36.85 | 37.77 | 35.75 | 36.59 | 147,772 | -1.45(-3.80%) |
Aug 18, 2021 | 38.53 | 39.72 | 37.91 | 38.04 | 82,181 | -0.89(-2.28%) |
Aug 17, 2021 | 39.07 | 39.31 | 37.65 | 38.93 | 129,222 | -1.28(-3.18%) |
Aug 16, 2021 | 38.94 | 40.21 | 38.73 | 40.21 | 173,995 | +0.47(+1.18%) |
Aug 13, 2021 | 39.32 | 39.94 | 39.27 | 39.74 | 198,651 | +0.18(+0.44%) |
Aug 12, 2021 | 39.13 | 39.56 | 38.44 | 39.56 | 164,724 | +0.29(+0.75%) |
Aug 11, 2021 | 37.51 | 39.27 | 37.13 | 39.27 | 279,696 | +1.95(+5.24%) |
Aug 10, 2021 | 35.99 | 37.57 | 35.99 | 37.32 | 166,765 | +1.91(+5.41%) |
Aug 09, 2021 | 36.55 | 36.55 | 35.23 | 35.40 | 146,506 | -1.20(-3.28%) |
Aug 06, 2021 | 36.15 | 36.93 | 36.13 | 36.60 | 141,608 | +0.66(+1.85%) |
Aug 05, 2021 | 35.20 | 35.95 | 35.07 | 35.94 | 124,330 | +1.26(+3.63%) |
Aug 04, 2021 | 36.61 | 36.61 | 34.69 | 34.68 | 186,965 | -2.50(-6.73%) |
Aug 03, 2021 | 35.95 | 37.22 | 34.97 | 37.18 | 95,856 | +1.47(+4.10%) |