Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.69 | 55.49 | 48.54 | 54.46 | 633,492 | +8.24(+17.83%) |
Oct 28, 2021 | 46.63 | 47.79 | 46.11 | 46.22 | 171,413 | -0.59(-1.26%) |
Oct 27, 2021 | 46.80 | 48.09 | 46.15 | 46.81 | 103,521 | -0.03(-0.06%) |
Oct 26, 2021 | 46.96 | 46.84 | 123,097 | +0.10(+0.21%) | ||
Oct 25, 2021 | 45.59 | 47.04 | 45.56 | 46.74 | 123,816 | +2.30(+5.18%) |
Oct 22, 2021 | 43.83 | 45.45 | 43.28 | 44.44 | 114,290 | +0.61(+1.39%) |
Oct 21, 2021 | 47.07 | 47.67 | 43.53 | 43.83 | 208,592 | -3.35(-7.10%) |
Oct 20, 2021 | 47.88 | 47.90 | 46.80 | 47.18 | 95,192 | -0.77(-1.61%) |
Oct 19, 2021 | 49.20 | 49.76 | 47.80 | 47.95 | 139,422 | -1.45(-2.94%) |
Oct 18, 2021 | 49.25 | 50.78 | 48.99 | 49.40 | 108,093 | -0.10(-0.20%) |
Oct 15, 2021 | 50.12 | 50.75 | 49.29 | 49.50 | 133,711 | +0.00(+0.00%) |
Oct 14, 2021 | 50.76 | 51.04 | 48.39 | 49.50 | 99,509 | -0.17(-0.34%) |
Oct 13, 2021 | 51.01 | 51.01 | 48.71 | 49.67 | 102,684 | +0.50(+1.02%) |
Oct 12, 2021 | 48.35 | 50.00 | 48.22 | 49.17 | 63,103 | +0.96(+1.99%) |
Oct 11, 2021 | 47.60 | 49.57 | 47.60 | 48.21 | 148,399 | +0.53(+1.11%) |
Oct 08, 2021 | 48.44 | 49.25 | 47.42 | 47.68 | 101,057 | -0.60(-1.24%) |
Oct 07, 2021 | 47.43 | 49.17 | 47.43 | 48.28 | 118,671 | +1.27(+2.70%) |
Oct 06, 2021 | 47.41 | 47.76 | 45.38 | 47.01 | 156,989 | -1.22(-2.53%) |
Oct 05, 2021 | 48.13 | 51.57 | 47.64 | 48.23 | 379,077 | +1.42(+3.03%) |
Oct 04, 2021 | 47.52 | 48.34 | 45.79 | 46.81 | 224,632 | -0.62(-1.31%) |
Oct 01, 2021 | 46.11 | 48.10 | 45.43 | 47.43 | 226,937 | +1.42(+3.09%) |
Sep 30, 2021 | 44.75 | 46.95 | 44.39 | 46.01 | 272,891 | +1.25(+2.79%) |
Sep 29, 2021 | 45.34 | 45.34 | 43.62 | 44.76 | 109,281 | -0.15(-0.33%) |
Sep 28, 2021 | 46.35 | 47.00 | 44.80 | 44.91 | 178,002 | -1.68(-3.61%) |
Sep 27, 2021 | 46.33 | 47.29 | 46.11 | 46.59 | 166,079 | +0.80(+1.75%) |
Sep 24, 2021 | 44.97 | 46.40 | 44.59 | 45.79 | 141,837 | +0.84(+1.87%) |
Sep 23, 2021 | 44.34 | 45.16 | 44.05 | 44.95 | 132,300 | +0.71(+1.60%) |
Sep 22, 2021 | 43.51 | 45.01 | 43.24 | 44.24 | 109,337 | +1.01(+2.34%) |
Sep 21, 2021 | 42.07 | 43.52 | 41.62 | 43.23 | 128,388 | +1.52(+3.64%) |
Sep 20, 2021 | 43.28 | 44.89 | 40.64 | 41.71 | 193,426 | -2.66(-6.00%) |
Sep 17, 2021 | 44.30 | 44.52 | 43.10 | 44.37 | 424,586 | +0.15(+0.34%) |
Sep 16, 2021 | 45.55 | 45.79 | 43.73 | 44.22 | 157,172 | -1.19(-2.62%) |
Sep 15, 2021 | 44.72 | 45.60 | 43.50 | 45.41 | 195,678 | +0.99(+2.23%) |
Sep 14, 2021 | 45.15 | 46.19 | 44.02 | 44.42 | 285,737 | -0.32(-0.72%) |
Sep 13, 2021 | 43.01 | 45.63 | 43.00 | 44.74 | 241,054 | +2.02(+4.73%) |
Sep 10, 2021 | 44.22 | 45.99 | 42.41 | 42.72 | 501,990 | +0.73(+1.74%) |
Sep 09, 2021 | 41.56 | 42.64 | 41.50 | 41.99 | 123,851 | +0.26(+0.62%) |
Sep 08, 2021 | 42.00 | 42.69 | 41.33 | 41.73 | 192,531 | -0.27(-0.64%) |
Sep 07, 2021 | 43.98 | 44.18 | 41.80 | 42.00 | 196,513 | -2.21(-5.00%) |
Sep 03, 2021 | 46.10 | 46.79 | 44.05 | 44.21 | 139,375 | -1.98(-4.29%) |
Sep 02, 2021 | 44.59 | 46.45 | 44.51 | 46.19 | 212,898 | +1.98(+4.48%) |
Sep 01, 2021 | 43.39 | 44.73 | 42.67 | 44.21 | 210,795 | +0.46(+1.05%) |
Aug 31, 2021 | 43.75 | 44.50 | 43.03 | 43.75 | 573,745 | -0.07(-0.16%) |
Aug 30, 2021 | 44.78 | 45.35 | 43.50 | 43.82 | 146,973 | -0.32(-0.72%) |
Aug 27, 2021 | 43.74 | 45.26 | 43.74 | 44.14 | 176,367 | +0.99(+2.29%) |
Aug 26, 2021 | 42.98 | 44.20 | 42.10 | 43.15 | 237,364 | +0.05(+0.12%) |
Aug 25, 2021 | 42.85 | 44.73 | 42.34 | 43.10 | 261,007 | +0.93(+2.21%) |
Aug 24, 2021 | 41.58 | 42.66 | 41.24 | 42.17 | 143,038 | +0.82(+1.98%) |
Aug 23, 2021 | 40.63 | 42.17 | 40.37 | 41.35 | 278,839 | +1.48(+3.71%) |
Aug 20, 2021 | 40.38 | 41.50 | 39.53 | 39.87 | 309,819 | -1.07(-2.61%) |
Aug 19, 2021 | 38.13 | 41.11 | 37.74 | 40.94 | 405,571 | +2.24(+5.79%) |
Aug 18, 2021 | 36.55 | 38.99 | 36.52 | 38.70 | 492,279 | +1.76(+4.76%) |
Aug 17, 2021 | 34.46 | 37.00 | 34.13 | 36.94 | 229,276 | +2.83(+8.30%) |
Aug 16, 2021 | 34.82 | 34.85 | 33.70 | 34.11 | 105,412 | -1.07(-3.04%) |
Aug 13, 2021 | 36.42 | 36.67 | 35.09 | 35.18 | 90,074 | -1.18(-3.25%) |
Aug 12, 2021 | 36.70 | 37.34 | 35.87 | 36.36 | 176,959 | -0.60(-1.62%) |
Aug 11, 2021 | 37.00 | 37.00 | 35.53 | 36.96 | 104,343 | -0.04(-0.11%) |
Aug 10, 2021 | 36.79 | 37.13 | 36.62 | 37.00 | 168,113 | +0.53(+1.45%) |
Aug 09, 2021 | 36.47 | 37.09 | 35.94 | 36.47 | 202,151 | -0.13(-0.36%) |
Aug 06, 2021 | 37.76 | 37.76 | 36.53 | 36.60 | 122,394 | -0.76(-2.03%) |
Aug 05, 2021 | 36.68 | 38.08 | 36.64 | 37.36 | 110,067 | +0.56(+1.52%) |
Aug 04, 2021 | 37.37 | 38.00 | 36.56 | 36.80 | 148,797 | -1.02(-2.70%) |
Aug 03, 2021 | 36.74 | 38.00 | 35.43 | 37.82 | 305,389 | +0.97(+2.63%) |