Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.83 | 47.27 | 44.45 | 45.67 | 785,435 | +0.66(+1.46%) |
Oct 28, 2021 | 46.24 | 46.99 | 44.83 | 45.01 | 786,268 | -1.32(-2.85%) |
Oct 27, 2021 | 43.96 | 46.52 | 42.85 | 46.33 | 951,398 | +3.77(+8.85%) |
Oct 26, 2021 | 42.10 | 42.57 | 843,366 | +0.09(+0.22%) | ||
Oct 25, 2021 | 43.60 | 43.79 | 41.52 | 42.47 | 1,184,615 | -2.64(-5.85%) |
Oct 22, 2021 | 46.33 | 47.84 | 45.01 | 45.11 | 630,427 | -1.79(-3.82%) |
Oct 21, 2021 | 45.49 | 47.65 | 44.92 | 46.90 | 785,403 | +1.98(+4.40%) |
Oct 20, 2021 | 47.09 | 47.56 | 44.64 | 44.92 | 686,766 | -1.13(-2.45%) |
Oct 19, 2021 | 46.43 | 47.36 | 45.20 | 46.05 | 769,049 | -0.75(-1.61%) |
Oct 18, 2021 | 46.14 | 47.75 | 44.07 | 46.80 | 931,255 | -0.56(-1.19%) |
Oct 15, 2021 | 45.58 | 47.37 | 44.73 | 47.37 | 468,683 | +0.56(+1.21%) |
Oct 14, 2021 | 46.24 | 47.84 | 45.86 | 46.80 | 471,997 | -1.32(-2.74%) |
Oct 13, 2021 | 48.59 | 50.95 | 47.84 | 48.12 | 693,367 | +0.28(+0.59%) |
Oct 12, 2021 | 47.79 | 49.02 | 46.05 | 47.84 | 659,572 | +0.38(+0.79%) |
Oct 11, 2021 | 45.30 | 47.65 | 44.54 | 47.46 | 664,735 | +0.28(+0.60%) |
Oct 08, 2021 | 48.50 | 48.50 | 46.24 | 47.18 | 1,056,866 | -2.45(-4.93%) |
Oct 07, 2021 | 51.79 | 52.92 | 49.06 | 49.63 | 787,160 | -3.01(-5.72%) |
Oct 06, 2021 | 52.64 | 54.90 | 51.14 | 52.64 | 871,676 | +2.35(+4.68%) |
Oct 05, 2021 | 49.25 | 52.64 | 47.93 | 50.29 | 915,618 | -0.56(-1.11%) |
Oct 04, 2021 | 52.08 | 52.50 | 50.01 | 50.85 | 599,823 | -2.73(-5.10%) |
Oct 01, 2021 | 56.22 | 56.22 | 53.02 | 53.58 | 682,153 | -3.11(-5.48%) |
Sep 30, 2021 | 56.60 | 58.67 | 55.19 | 56.69 | 1,062,538 | +0.56(+1.01%) |
Sep 29, 2021 | 56.32 | 58.20 | 55.66 | 56.13 | 704,376 | +0.38(+0.68%) |
Sep 28, 2021 | 53.02 | 56.13 | 52.74 | 55.75 | 1,024,115 | +1.51(+2.78%) |
Sep 27, 2021 | 60.18 | 60.36 | 53.96 | 54.24 | 1,206,792 | -9.32(-14.67%) |
Sep 24, 2021 | 65.73 | 65.92 | 62.44 | 63.57 | 519,498 | -0.66(-1.03%) |
Sep 23, 2021 | 69.22 | 70.49 | 63.94 | 64.23 | 700,157 | -6.12(-8.70%) |
Sep 22, 2021 | 72.70 | 72.98 | 68.37 | 70.35 | 812,548 | -5.65(-7.43%) |
Sep 21, 2021 | 74.30 | 79.29 | 73.15 | 76.00 | 460,638 | -0.47(-0.62%) |
Sep 20, 2021 | 76.47 | 79.10 | 74.21 | 76.47 | 671,379 | +5.18(+7.27%) |
Sep 17, 2021 | 70.72 | 71.95 | 68.56 | 71.29 | 469,106 | +1.32(+1.88%) |
Sep 16, 2021 | 68.75 | 71.57 | 68.75 | 69.97 | 528,026 | +1.60(+2.34%) |
Sep 15, 2021 | 74.11 | 74.11 | 68.09 | 68.37 | 992,121 | -8.95(-11.57%) |
Sep 14, 2021 | 71.85 | 78.45 | 71.57 | 77.32 | 519,911 | +3.48(+4.72%) |
Sep 13, 2021 | 77.60 | 77.65 | 72.98 | 73.83 | 769,831 | -6.50(-8.09%) |
Sep 10, 2021 | 76.28 | 80.42 | 75.90 | 80.33 | 415,434 | +1.13(+1.43%) |
Sep 09, 2021 | 82.40 | 83.25 | 76.47 | 79.20 | 561,547 | -1.88(-2.32%) |
Sep 08, 2021 | 77.69 | 81.74 | 76.37 | 81.08 | 404,149 | +1.60(+2.01%) |
Sep 07, 2021 | 80.33 | 80.61 | 76.56 | 79.48 | 483,943 | +0.66(+0.84%) |
Sep 03, 2021 | 78.63 | 80.23 | 76.85 | 78.82 | 362,280 | +0.38(+0.48%) |
Sep 02, 2021 | 81.84 | 81.93 | 75.71 | 78.45 | 699,009 | -5.56(-6.61%) |
Sep 01, 2021 | 83.33 | 85.13 | 82.54 | 84.00 | 366,068 | +1.22(+1.48%) |
Aug 31, 2021 | 85.04 | 86.17 | 81.18 | 82.78 | 572,800 | -1.32(-1.57%) |
Aug 30, 2021 | 80.42 | 84.57 | 79.67 | 84.10 | 418,932 | +2.54(+3.12%) |
Aug 27, 2021 | 88.24 | 88.35 | 79.67 | 81.55 | 775,524 | -9.61(-10.54%) |
Aug 26, 2021 | 89.65 | 92.29 | 87.86 | 91.16 | 599,234 | +2.92(+3.31%) |
Aug 25, 2021 | 91.16 | 93.61 | 86.17 | 88.24 | 472,183 | -3.20(-3.50%) |
Aug 24, 2021 | 94.17 | 95.58 | 90.50 | 91.44 | 406,909 | -5.74(-5.91%) |
Aug 23, 2021 | 100.95 | 101.17 | 96.72 | 97.19 | 474,118 | -11.11(-10.26%) |
Aug 20, 2021 | 110.75 | 112.64 | 107.26 | 108.30 | 496,544 | -1.13(-1.03%) |
Aug 19, 2021 | 107.17 | 113.01 | 104.81 | 109.43 | 666,368 | +6.69(+6.51%) |
Aug 18, 2021 | 97.19 | 103.17 | 94.55 | 102.74 | 533,926 | +5.37(+5.51%) |
Aug 17, 2021 | 98.03 | 99.16 | 93.14 | 97.37 | 403,054 | +1.22(+1.27%) |
Aug 16, 2021 | 93.61 | 97.33 | 93.61 | 96.15 | 490,584 | +5.27(+5.80%) |
Aug 13, 2021 | 85.51 | 90.95 | 85.24 | 90.88 | 352,208 | +5.93(+6.98%) |
Aug 12, 2021 | 85.13 | 87.86 | 83.34 | 84.94 | 435,078 | +0.47(+0.56%) |
Aug 11, 2021 | 86.17 | 89.18 | 84.47 | 84.47 | 495,054 | -0.75(-0.88%) |
Aug 10, 2021 | 88.62 | 89.36 | 83.91 | 85.23 | 476,717 | -4.99(-5.53%) |
Aug 09, 2021 | 90.31 | 92.29 | 88.52 | 90.22 | 422,130 | +3.11(+3.57%) |
Aug 06, 2021 | 86.83 | 89.09 | 84.94 | 87.11 | 365,269 | -1.98(-2.22%) |
Aug 05, 2021 | 92.85 | 92.85 | 85.51 | 89.09 | 655,218 | -5.18(-5.49%) |
Aug 04, 2021 | 90.31 | 94.78 | 88.05 | 94.27 | 469,402 | +7.91(+9.16%) |
Aug 03, 2021 | 91.54 | 93.89 | 85.60 | 86.36 | 534,855 | -3.86(-4.28%) |