Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.19 | 53.49 | 49.77 | 51.73 | 1,436,426 | -1.41(-2.65%) |
Oct 28, 2021 | 52.10 | 53.20 | 50.96 | 53.14 | 1,013,377 | +1.01(+1.94%) |
Oct 27, 2021 | 54.75 | 55.98 | 52.03 | 52.13 | 1,885,540 | -3.92(-6.99%) |
Oct 26, 2021 | 54.38 | 56.05 | 1,739,094 | +1.44(+2.64%) | ||
Oct 25, 2021 | 52.76 | 56.12 | 52.76 | 54.61 | 2,076,702 | +3.59(+7.04%) |
Oct 22, 2021 | 50.84 | 51.75 | 49.07 | 51.02 | 1,230,743 | +0.79(+1.57%) |
Oct 21, 2021 | 52.45 | 52.68 | 49.77 | 50.23 | 1,400,045 | -2.80(-5.28%) |
Oct 20, 2021 | 51.67 | 53.79 | 51.15 | 53.03 | 1,481,534 | +0.17(+0.32%) |
Oct 19, 2021 | 52.83 | 53.02 | 50.78 | 52.86 | 1,707,819 | -0.05(-0.09%) |
Oct 18, 2021 | 53.73 | 56.40 | 51.69 | 52.91 | 1,907,705 | +0.59(+1.13%) |
Oct 15, 2021 | 54.19 | 55.28 | 52.28 | 52.32 | 1,488,509 | -0.91(-1.71%) |
Oct 14, 2021 | 55.30 | 56.06 | 52.68 | 53.23 | 1,738,360 | -0.59(-1.10%) |
Oct 13, 2021 | 54.82 | 54.94 | 52.05 | 53.82 | 2,222,164 | -2.31(-4.12%) |
Oct 12, 2021 | 57.33 | 58.79 | 54.20 | 56.13 | 1,854,976 | -1.27(-2.21%) |
Oct 11, 2021 | 59.78 | 61.49 | 57.32 | 57.40 | 2,252,307 | -0.56(-0.97%) |
Oct 08, 2021 | 57.70 | 59.49 | 57.22 | 57.96 | 2,136,348 | +1.13(+1.99%) |
Oct 07, 2021 | 54.30 | 57.14 | 53.02 | 56.83 | 2,061,168 | +1.92(+3.50%) |
Oct 06, 2021 | 54.65 | 55.87 | 52.20 | 54.91 | 2,249,316 | -1.49(-2.64%) |
Oct 05, 2021 | 55.53 | 58.22 | 53.78 | 56.40 | 2,745,132 | +2.47(+4.58%) |
Oct 04, 2021 | 51.65 | 54.74 | 51.41 | 53.93 | 2,412,675 | +3.50(+6.94%) |
Oct 01, 2021 | 49.35 | 50.91 | 49.02 | 50.43 | 1,844,605 | +1.35(+2.75%) |
Sep 30, 2021 | 48.39 | 49.99 | 46.79 | 49.08 | 1,900,654 | +0.14(+0.29%) |
Sep 29, 2021 | 46.90 | 49.89 | 46.11 | 48.94 | 1,644,539 | +1.70(+3.60%) |
Sep 28, 2021 | 48.52 | 48.93 | 46.06 | 47.24 | 3,080,785 | -0.30(-0.63%) |
Sep 27, 2021 | 44.34 | 48.07 | 44.34 | 47.54 | 2,626,402 | +4.84(+11.33%) |
Sep 24, 2021 | 40.10 | 43.55 | 39.94 | 42.70 | 2,260,304 | +2.11(+5.20%) |
Sep 23, 2021 | 38.13 | 40.68 | 37.68 | 40.59 | 1,408,832 | +2.91(+7.72%) |
Sep 22, 2021 | 37.18 | 38.05 | 36.76 | 37.68 | 2,083,355 | +1.57(+4.35%) |
Sep 21, 2021 | 36.31 | 36.70 | 34.30 | 36.11 | 1,541,148 | +0.67(+1.89%) |
Sep 20, 2021 | 35.44 | 36.73 | 34.25 | 35.44 | 2,419,799 | -2.43(-6.42%) |
Sep 17, 2021 | 38.40 | 38.53 | 37.10 | 37.87 | 4,028,805 | -0.42(-1.10%) |
Sep 16, 2021 | 36.43 | 38.83 | 35.81 | 38.29 | 1,931,525 | +1.56(+4.25%) |
Sep 15, 2021 | 35.65 | 36.80 | 34.94 | 36.73 | 2,051,858 | +2.90(+8.57%) |
Sep 14, 2021 | 35.88 | 36.45 | 33.26 | 33.83 | 1,704,649 | -1.55(-4.38%) |
Sep 13, 2021 | 33.83 | 35.84 | 33.83 | 35.38 | 2,143,785 | +2.32(+7.02%) |
Sep 10, 2021 | 34.49 | 34.81 | 32.99 | 33.06 | 1,137,551 | -0.52(-1.55%) |
Sep 09, 2021 | 32.22 | 34.20 | 31.75 | 33.58 | 1,231,464 | +0.94(+2.88%) |
Sep 08, 2021 | 34.13 | 34.53 | 32.37 | 32.64 | 1,293,771 | -0.94(-2.80%) |
Sep 07, 2021 | 32.94 | 34.38 | 32.32 | 33.58 | 1,296,373 | -0.09(-0.27%) |
Sep 03, 2021 | 34.03 | 35.16 | 33.32 | 33.67 | 1,510,523 | -0.29(-0.85%) |
Sep 02, 2021 | 34.60 | 35.72 | 33.95 | 33.96 | 1,683,695 | +0.25(+0.74%) |
Sep 01, 2021 | 33.76 | 34.51 | 33.12 | 33.71 | 1,231,504 | -0.46(-1.35%) |
Aug 31, 2021 | 33.33 | 34.94 | 33.06 | 34.17 | 1,107,492 | +0.40(+1.18%) |
Aug 30, 2021 | 34.88 | 35.10 | 32.94 | 33.77 | 1,443,387 | -0.47(-1.37%) |
Aug 27, 2021 | 32.36 | 34.56 | 32.36 | 34.24 | 1,652,735 | +2.53(+7.98%) |
Aug 26, 2021 | 31.82 | 32.61 | 31.07 | 31.71 | 1,195,214 | -0.92(-2.82%) |
Aug 25, 2021 | 32.06 | 33.20 | 31.07 | 32.63 | 1,515,029 | +1.41(+4.52%) |
Aug 24, 2021 | 31.37 | 31.92 | 30.31 | 31.22 | 2,203,102 | +1.71(+5.79%) |
Aug 23, 2021 | 28.35 | 29.59 | 27.90 | 29.51 | 2,043,287 | +2.53(+9.38%) |
Aug 20, 2021 | 25.51 | 27.25 | 25.38 | 26.98 | 1,995,409 | +1.01(+3.89%) |
Aug 19, 2021 | 26.95 | 27.47 | 25.32 | 25.97 | 2,306,936 | -1.92(-6.88%) |
Aug 18, 2021 | 28.88 | 29.46 | 27.83 | 27.89 | 1,409,343 | -0.99(-3.43%) |
Aug 17, 2021 | 28.25 | 29.93 | 28.12 | 28.88 | 1,334,905 | +0.07(+0.24%) |
Aug 16, 2021 | 29.47 | 29.47 | 28.57 | 28.81 | 1,214,438 | -1.41(-4.67%) |
Aug 13, 2021 | 31.85 | 31.97 | 30.18 | 30.22 | 976,733 | -1.68(-5.27%) |
Aug 12, 2021 | 31.89 | 32.58 | 30.98 | 31.90 | 914,241 | -0.29(-0.90%) |
Aug 11, 2021 | 32.35 | 32.53 | 30.91 | 32.19 | 1,497,858 | -0.35(-1.08%) |
Aug 10, 2021 | 32.33 | 33.20 | 31.87 | 32.54 | 1,301,482 | +0.92(+2.91%) |
Aug 09, 2021 | 31.60 | 32.41 | 30.84 | 31.62 | 1,679,473 | -1.17(-3.57%) |
Aug 06, 2021 | 34.13 | 34.72 | 32.60 | 32.79 | 1,340,069 | -0.62(-1.86%) |
Aug 05, 2021 | 32.40 | 35.26 | 32.40 | 33.41 | 2,037,543 | +1.90(+6.03%) |
Aug 04, 2021 | 36.52 | 36.52 | 30.89 | 31.51 | 3,773,372 | -6.40(-16.88%) |
Aug 03, 2021 | 37.57 | 38.44 | 36.21 | 37.91 | 1,658,975 | -0.02(-0.05%) |