Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.83 | 52.75 | 49.80 | 52.24 | 9,944,616 | +1.85(+3.67%) |
Oct 28, 2021 | 52.19 | 49.85 | 50.39 | 11,042,723 | +0.35(+0.70%) | |
Oct 27, 2021 | 50.82 | 51.30 | 48.90 | 50.04 | 8,842,994 | -2.82(-5.33%) |
Oct 26, 2021 | 53.88 | 52.86 | 10,071,871 | -1.83(-3.35%) | ||
Oct 25, 2021 | 51.10 | 55.29 | 54.69 | 14,894,327 | +5.23(+10.57%) | |
Oct 22, 2021 | 50.56 | 47.37 | 49.46 | 9,819,516 | -1.45(-2.85%) | |
Oct 21, 2021 | 52.67 | 53.99 | 49.40 | 50.91 | 15,362,337 | -2.16(-4.07%) |
Oct 20, 2021 | 54.11 | 56.48 | 52.50 | 53.07 | 22,108,256 | -0.84(-1.56%) |
Oct 19, 2021 | 51.60 | 54.01 | 48.78 | 53.91 | 23,556,428 | +2.47(+4.80%) |
Oct 18, 2021 | 48.39 | 53.42 | 48.27 | 51.44 | 22,323,148 | +2.55(+5.22%) |
Oct 15, 2021 | 45.50 | 48.95 | 45.16 | 48.89 | 22,547,388 | +5.30(+12.16%) |
Oct 14, 2021 | 44.30 | 44.88 | 42.30 | 43.59 | 10,287,030 | -0.20(-0.46%) |
Oct 13, 2021 | 40.66 | 43.88 | 39.55 | 43.79 | 9,879,771 | +2.93(+7.17%) |
Oct 12, 2021 | 42.88 | 43.04 | 39.63 | 40.86 | 10,226,353 | -2.10(-4.89%) |
Oct 11, 2021 | 40.56 | 44.12 | 40.43 | 42.96 | 14,160,026 | +3.47(+8.79%) |
Oct 08, 2021 | 38.74 | 39.98 | 37.98 | 39.49 | 7,564,153 | +1.07(+2.79%) |
Oct 07, 2021 | 38.15 | 38.59 | 37.11 | 38.42 | 8,009,551 | -0.54(-1.39%) |
Oct 06, 2021 | 38.49 | 39.80 | 37.44 | 38.96 | 15,411,562 | +1.77(+4.76%) |
Oct 05, 2021 | 34.19 | 37.29 | 33.88 | 37.19 | 11,533,257 | +3.56(+10.59%) |
Oct 04, 2021 | 32.81 | 33.85 | 31.89 | 33.63 | 7,855,861 | +0.46(+1.39%) |
Oct 01, 2021 | 34.03 | 34.27 | 32.34 | 33.17 | 8,287,821 | +1.59(+5.03%) |
Sep 30, 2021 | 32.03 | 32.44 | 31.05 | 31.58 | 6,349,478 | +0.97(+3.17%) |
Sep 29, 2021 | 33.12 | 33.34 | 30.55 | 30.61 | 7,548,788 | -2.14(-6.53%) |
Sep 28, 2021 | 34.60 | 35.25 | 32.65 | 32.75 | 5,628,205 | -2.42(-6.88%) |
Sep 27, 2021 | 36.28 | 37.03 | 35.09 | 35.17 | 5,454,557 | -0.98(-2.70%) |
Sep 24, 2021 | 35.00 | 36.41 | 34.64 | 36.15 | 8,227,614 | -1.55(-4.12%) |
Sep 23, 2021 | 35.89 | 37.72 | 35.54 | 37.70 | 7,140,758 | +2.00(+5.60%) |
Sep 22, 2021 | 33.34 | 36.42 | 33.11 | 35.70 | 8,089,538 | +2.46(+7.40%) |
Sep 21, 2021 | 34.21 | 34.21 | 32.45 | 33.24 | 6,534,292 | -0.65(-1.92%) |
Sep 20, 2021 | 32.49 | 34.50 | 32.30 | 33.89 | 8,308,550 | -1.95(-5.44%) |
Sep 17, 2021 | 36.45 | 36.59 | 35.47 | 35.84 | 6,082,273 | -0.50(-1.38%) |
Sep 16, 2021 | 36.90 | 37.32 | 35.26 | 36.34 | 6,194,334 | -0.71(-1.92%) |
Sep 15, 2021 | 36.09 | 37.20 | 35.18 | 37.05 | 9,475,060 | +2.37(+6.83%) |
Sep 14, 2021 | 36.70 | 37.27 | 34.41 | 34.68 | 7,427,447 | -0.91(-2.56%) |
Sep 13, 2021 | 35.04 | 36.67 | 34.26 | 35.59 | 8,479,749 | -0.15(-0.42%) |
Sep 10, 2021 | 38.90 | 39.18 | 35.57 | 35.74 | 8,576,863 | -3.15(-8.10%) |
Sep 09, 2021 | 38.25 | 40.30 | 37.86 | 38.89 | 9,516,645 | +1.60(+4.29%) |
Sep 08, 2021 | 39.13 | 39.87 | 37.10 | 37.29 | 7,754,377 | -2.10(-5.33%) |
Sep 07, 2021 | 42.80 | 43.66 | 38.66 | 39.39 | 15,575,855 | -4.02(-9.26%) |
Sep 03, 2021 | 43.71 | 44.97 | 43.22 | 43.41 | 12,728,289 | +1.21(+2.87%) |
Sep 02, 2021 | 43.19 | 44.52 | 41.72 | 42.20 | 10,915,736 | +1.02(+2.48%) |
Sep 01, 2021 | 41.05 | 42.86 | 40.48 | 41.18 | 9,531,467 | +0.59(+1.45%) |
Aug 31, 2021 | 39.86 | 41.58 | 39.27 | 40.59 | 8,152,450 | +0.05(+0.12%) |
Aug 30, 2021 | 39.31 | 40.79 | 37.65 | 40.54 | 9,641,013 | +0.34(+0.85%) |
Aug 27, 2021 | 36.60 | 40.66 | 36.25 | 40.20 | 13,083,256 | +3.98(+10.99%) |
Aug 26, 2021 | 37.24 | 38.48 | 36.02 | 36.22 | 7,783,313 | -2.11(-5.50%) |
Aug 25, 2021 | 37.41 | 38.99 | 36.77 | 38.33 | 9,714,932 | +0.35(+0.92%) |
Aug 24, 2021 | 36.47 | 38.03 | 35.15 | 37.98 | 10,960,931 | +1.22(+3.32%) |
Aug 23, 2021 | 37.57 | 38.78 | 35.60 | 36.76 | 19,429,032 | +1.50(+4.25%) |
Aug 20, 2021 | 32.57 | 36.18 | 32.40 | 35.26 | 15,533,265 | +3.45(+10.85%) |
Aug 19, 2021 | 30.30 | 32.43 | 30.10 | 31.81 | 8,203,870 | +1.03(+3.35%) |
Aug 18, 2021 | 30.57 | 32.45 | 30.25 | 30.78 | 6,075,308 | +0.13(+0.42%) |
Aug 17, 2021 | 32.93 | 33.54 | 30.03 | 30.65 | 7,201,798 | -2.39(-7.23%) |
Aug 16, 2021 | 32.99 | 33.77 | 31.83 | 33.04 | 6,247,833 | +0.16(+0.49%) |
Aug 13, 2021 | 35.07 | 36.25 | 32.73 | 32.88 | 9,910,466 | -0.96(-2.84%) |
Aug 12, 2021 | 33.72 | 34.16 | 32.43 | 33.84 | 6,165,593 | -1.34(-3.81%) |
Aug 11, 2021 | 36.31 | 37.10 | 34.51 | 35.18 | 8,566,149 | -0.51(-1.43%) |
Aug 10, 2021 | 35.98 | 36.71 | 34.35 | 35.69 | 8,637,040 | -0.29(-0.81%) |
Aug 09, 2021 | 36.22 | 37.77 | 35.42 | 35.98 | 18,604,608 | +1.73(+5.05%) |
Aug 06, 2021 | 31.98 | 34.74 | 30.90 | 34.25 | 17,648,936 | +2.79(+8.87%) |
Aug 05, 2021 | 27.99 | 31.50 | 27.62 | 31.46 | 11,592,443 | +2.74(+9.54%) |
Aug 04, 2021 | 27.61 | 29.57 | 27.41 | 28.72 | 9,108,525 | +1.59(+5.86%) |
Aug 03, 2021 | 28.00 | 28.06 | 26.20 | 27.13 | 7,955,304 | -1.10(-3.90%) |