Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.92 | 48.38 | 46.72 | 47.63 | 151,592 | -0.20(-0.42%) |
Oct 28, 2021 | 47.32 | 48.83 | 47.32 | 47.83 | 105,935 | +0.80(+1.70%) |
Oct 27, 2021 | 49.00 | 49.25 | 46.98 | 47.03 | 132,693 | -2.09(-4.25%) |
Oct 26, 2021 | 51.92 | 49.02 | 49.12 | 91,838 | -2.69(-5.19%) | |
Oct 25, 2021 | 49.45 | 52.46 | 49.45 | 51.81 | 150,321 | +2.45(+4.96%) |
Oct 22, 2021 | 50.05 | 50.08 | 48.80 | 49.36 | 110,062 | -0.49(-0.98%) |
Oct 21, 2021 | 50.24 | 51.25 | 49.38 | 49.85 | 95,605 | -0.35(-0.70%) |
Oct 20, 2021 | 48.95 | 50.37 | 48.00 | 50.20 | 188,560 | +1.22(+2.49%) |
Oct 19, 2021 | 52.52 | 52.74 | 48.73 | 48.98 | 173,968 | -3.11(-5.97%) |
Oct 18, 2021 | 51.00 | 52.28 | 50.13 | 52.09 | 88,860 | +0.70(+1.36%) |
Oct 15, 2021 | 52.94 | 53.73 | 51.16 | 51.39 | 261,829 | -0.51(-0.98%) |
Oct 14, 2021 | 52.05 | 53.44 | 51.14 | 51.90 | 227,322 | +0.38(+0.74%) |
Oct 13, 2021 | 51.14 | 52.88 | 50.81 | 51.52 | 97,782 | +0.70(+1.38%) |
Oct 12, 2021 | 51.31 | 53.38 | 50.75 | 50.82 | 200,751 | -0.55(-1.07%) |
Oct 11, 2021 | 49.33 | 52.39 | 48.35 | 51.37 | 176,926 | +1.21(+2.41%) |
Oct 08, 2021 | 50.25 | 50.62 | 49.40 | 50.16 | 86,579 | -0.02(-0.04%) |
Oct 07, 2021 | 48.76 | 50.74 | 48.21 | 50.18 | 133,792 | +2.08(+4.32%) |
Oct 06, 2021 | 47.94 | 48.43 | 46.45 | 48.10 | 157,932 | -0.33(-0.68%) |
Oct 05, 2021 | 48.85 | 49.50 | 48.15 | 48.43 | 86,957 | -0.36(-0.74%) |
Oct 04, 2021 | 49.89 | 51.13 | 48.19 | 48.79 | 112,722 | -1.15(-2.30%) |
Oct 01, 2021 | 49.08 | 50.37 | 48.21 | 49.94 | 131,018 | +1.06(+2.17%) |
Sep 30, 2021 | 51.94 | 51.94 | 48.68 | 48.88 | 153,336 | -2.65(-5.14%) |
Sep 29, 2021 | 51.47 | 51.67 | 50.37 | 51.53 | 73,837 | +0.20(+0.39%) |
Sep 28, 2021 | 51.70 | 52.59 | 50.67 | 51.33 | 126,158 | -0.42(-0.81%) |
Sep 27, 2021 | 50.66 | 52.12 | 50.29 | 51.75 | 115,752 | +1.17(+2.31%) |
Sep 24, 2021 | 51.90 | 52.53 | 50.50 | 50.58 | 76,598 | -1.07(-2.07%) |
Sep 23, 2021 | 50.82 | 52.15 | 50.73 | 51.65 | 99,033 | +1.53(+3.05%) |
Sep 22, 2021 | 49.68 | 51.23 | 49.17 | 50.12 | 137,099 | +0.98(+1.99%) |
Sep 21, 2021 | 49.84 | 50.76 | 47.96 | 49.14 | 124,046 | -0.12(-0.24%) |
Sep 20, 2021 | 47.49 | 49.36 | 46.93 | 49.26 | 189,034 | -0.78(-1.56%) |
Sep 17, 2021 | 49.92 | 50.76 | 48.75 | 50.04 | 183,724 | -0.28(-0.56%) |
Sep 16, 2021 | 50.74 | 51.67 | 50.12 | 50.32 | 99,456 | -0.40(-0.79%) |
Sep 15, 2021 | 50.70 | 51.50 | 49.23 | 50.72 | 191,569 | -0.44(-0.86%) |
Sep 14, 2021 | 53.91 | 54.00 | 50.67 | 51.16 | 331,539 | -2.81(-5.21%) |
Sep 13, 2021 | 54.29 | 54.96 | 53.04 | 53.97 | 167,754 | -0.05(-0.09%) |
Sep 10, 2021 | 54.84 | 57.16 | 53.91 | 54.02 | 180,209 | -0.21(-0.39%) |
Sep 09, 2021 | 54.13 | 55.95 | 53.99 | 54.23 | 134,759 | -0.33(-0.60%) |
Sep 08, 2021 | 55.79 | 56.08 | 53.85 | 54.56 | 181,247 | -1.75(-3.11%) |
Sep 07, 2021 | 58.70 | 60.43 | 56.20 | 56.31 | 187,084 | -2.36(-4.02%) |
Sep 03, 2021 | 57.41 | 58.79 | 56.38 | 58.67 | 149,058 | +0.97(+1.68%) |
Sep 02, 2021 | 57.30 | 58.71 | 57.26 | 57.70 | 75,683 | +0.19(+0.33%) |
Sep 01, 2021 | 57.93 | 57.96 | 55.90 | 57.51 | 141,029 | -0.05(-0.09%) |
Aug 31, 2021 | 59.36 | 59.36 | 57.39 | 57.56 | 206,614 | -2.11(-3.54%) |
Aug 30, 2021 | 63.03 | 63.03 | 59.39 | 59.67 | 196,040 | -3.01(-4.80%) |
Aug 27, 2021 | 61.09 | 62.98 | 60.61 | 62.68 | 130,276 | +1.25(+2.03%) |
Aug 26, 2021 | 61.95 | 63.03 | 60.67 | 61.43 | 110,249 | -0.36(-0.58%) |
Aug 25, 2021 | 63.93 | 64.79 | 60.44 | 61.79 | 357,432 | -1.36(-2.15%) |
Aug 24, 2021 | 56.49 | 63.69 | 56.49 | 63.15 | 580,832 | +7.93(+14.36%) |
Aug 23, 2021 | 54.37 | 56.49 | 54.37 | 55.22 | 160,668 | +1.93(+3.62%) |
Aug 20, 2021 | 53.60 | 55.47 | 53.11 | 53.29 | 229,982 | -1.00(-1.84%) |
Aug 19, 2021 | 53.95 | 55.29 | 52.84 | 54.29 | 171,355 | -0.60(-1.09%) |
Aug 18, 2021 | 55.52 | 58.18 | 54.84 | 54.89 | 213,524 | -0.46(-0.83%) |
Aug 17, 2021 | 56.53 | 57.51 | 52.63 | 55.35 | 331,652 | -2.26(-3.92%) |
Aug 16, 2021 | 57.77 | 59.43 | 56.01 | 57.61 | 158,725 | -0.66(-1.13%) |
Aug 13, 2021 | 59.88 | 60.82 | 58.06 | 58.27 | 182,840 | -1.83(-3.04%) |
Aug 12, 2021 | 59.06 | 60.15 | 57.80 | 60.10 | 166,372 | +1.01(+1.71%) |
Aug 11, 2021 | 58.33 | 59.29 | 56.98 | 59.09 | 316,579 | +1.32(+2.28%) |
Aug 10, 2021 | 57.07 | 58.75 | 55.33 | 57.77 | 190,418 | +0.77(+1.35%) |
Aug 09, 2021 | 57.34 | 59.41 | 56.40 | 57.00 | 344,866 | -0.33(-0.58%) |
Aug 06, 2021 | 54.57 | 57.57 | 52.45 | 57.33 | 483,998 | +3.66(+6.82%) |
Aug 05, 2021 | 48.98 | 55.16 | 48.88 | 53.67 | 565,934 | +6.04(+12.68%) |
Aug 04, 2021 | 48.78 | 52.15 | 46.05 | 47.63 | 604,017 | +3.54(+8.03%) |
Aug 03, 2021 | 42.14 | 44.49 | 41.02 | 44.09 | 304,001 | +2.26(+5.40%) |