Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.29 | 50.97 | 48.68 | 49.71 | 744,379 | -0.30(-0.60%) |
Oct 28, 2021 | 48.75 | 50.01 | 540,463 | +1.69(+3.49%) | ||
Oct 27, 2021 | 50.42 | 51.51 | 48.07 | 48.33 | 790,654 | -2.57(-5.05%) |
Oct 26, 2021 | 52.44 | 50.90 | 1,049,503 | -1.53(-2.92%) | ||
Oct 25, 2021 | 50.58 | 52.43 | 1,118,199 | +2.31(+4.61%) | ||
Oct 22, 2021 | 48.83 | 50.22 | 48.21 | 50.12 | 962,290 | +0.92(+1.88%) |
Oct 21, 2021 | 46.74 | 51.83 | 46.74 | 49.19 | 2,196,054 | +1.99(+4.23%) |
Oct 20, 2021 | 46.62 | 47.30 | 45.08 | 47.20 | 822,792 | +0.57(+1.22%) |
Oct 19, 2021 | 47.13 | 47.69 | 46.51 | 46.63 | 1,632,624 | +0.00(+0.00%) |
Oct 18, 2021 | 46.38 | 47.16 | 45.54 | 46.63 | 816,470 | -0.22(-0.47%) |
Oct 15, 2021 | 46.59 | 47.03 | 45.88 | 46.85 | 1,077,183 | +0.91(+1.97%) |
Oct 14, 2021 | 44.90 | 46.00 | 44.24 | 45.95 | 1,001,737 | +1.72(+3.90%) |
Oct 13, 2021 | 42.20 | 44.48 | 41.85 | 44.22 | 961,937 | +2.35(+5.61%) |
Oct 12, 2021 | 40.69 | 42.55 | 40.28 | 41.87 | 1,047,852 | +1.74(+4.35%) |
Oct 11, 2021 | 39.75 | 41.14 | 39.17 | 40.13 | 586,144 | +0.20(+0.51%) |
Oct 08, 2021 | 41.16 | 42.04 | 39.83 | 39.92 | 776,949 | -0.66(-1.64%) |
Oct 07, 2021 | 40.05 | 42.00 | 40.04 | 40.59 | 1,080,483 | +1.43(+3.64%) |
Oct 06, 2021 | 37.17 | 39.28 | 37.07 | 39.16 | 932,303 | +1.12(+2.94%) |
Oct 05, 2021 | 36.75 | 39.61 | 36.73 | 38.05 | 1,235,093 | +1.27(+3.46%) |
Oct 04, 2021 | 39.42 | 39.43 | 35.66 | 36.77 | 2,309,259 | -3.03(-7.62%) |
Oct 01, 2021 | 38.61 | 39.98 | 37.78 | 39.81 | 1,099,915 | +1.49(+3.90%) |
Sep 30, 2021 | 38.65 | 40.07 | 38.12 | 38.32 | 1,181,013 | +0.19(+0.51%) |
Sep 29, 2021 | 42.74 | 43.02 | 37.99 | 38.12 | 2,203,082 | -3.57(-8.57%) |
Sep 28, 2021 | 48.38 | 48.60 | 41.12 | 41.70 | 3,071,180 | -8.12(-16.30%) |
Sep 27, 2021 | 47.78 | 50.43 | 46.57 | 49.82 | 1,216,664 | +1.91(+3.98%) |
Sep 24, 2021 | 46.86 | 48.65 | 45.97 | 47.91 | 666,338 | -0.06(-0.12%) |
Sep 23, 2021 | 46.82 | 48.31 | 45.86 | 47.97 | 938,285 | +1.55(+3.34%) |
Sep 22, 2021 | 42.87 | 46.82 | 42.87 | 46.42 | 1,440,172 | +3.91(+9.20%) |
Sep 21, 2021 | 42.14 | 43.05 | 41.13 | 42.51 | 743,918 | +0.86(+2.06%) |
Sep 20, 2021 | 42.29 | 42.89 | 40.48 | 41.65 | 1,381,752 | -3.25(-7.23%) |
Sep 17, 2021 | 44.14 | 45.65 | 43.72 | 44.90 | 1,154,150 | +1.14(+2.60%) |
Sep 16, 2021 | 43.42 | 44.30 | 42.94 | 43.76 | 550,266 | +0.26(+0.60%) |
Sep 15, 2021 | 42.69 | 43.78 | 41.94 | 43.50 | 529,028 | +0.76(+1.78%) |
Sep 14, 2021 | 44.34 | 45.28 | 42.42 | 42.74 | 659,372 | -1.55(-3.50%) |
Sep 13, 2021 | 44.03 | 44.62 | 42.03 | 44.29 | 666,481 | +0.20(+0.46%) |
Sep 10, 2021 | 45.47 | 46.10 | 43.93 | 44.09 | 625,293 | -1.09(-2.41%) |
Sep 09, 2021 | 45.28 | 46.87 | 44.66 | 45.18 | 550,387 | -0.12(-0.26%) |
Sep 08, 2021 | 47.97 | 47.97 | 44.65 | 45.29 | 916,626 | -3.27(-6.73%) |
Sep 07, 2021 | 47.77 | 49.50 | 47.73 | 48.56 | 851,184 | +1.05(+2.21%) |
Sep 03, 2021 | 48.08 | 48.52 | 46.40 | 47.51 | 618,635 | -0.26(-0.54%) |
Sep 02, 2021 | 47.90 | 49.14 | 46.29 | 47.77 | 1,009,977 | +0.31(+0.66%) |
Sep 01, 2021 | 44.19 | 47.67 | 43.69 | 47.45 | 1,181,740 | +3.28(+7.43%) |
Aug 31, 2021 | 43.00 | 44.48 | 42.39 | 44.17 | 1,016,341 | +1.43(+3.34%) |
Aug 30, 2021 | 43.76 | 44.18 | 42.08 | 42.75 | 572,183 | -0.73(-1.68%) |
Aug 27, 2021 | 41.89 | 44.18 | 41.84 | 43.48 | 783,980 | +1.51(+3.60%) |
Aug 26, 2021 | 43.07 | 44.64 | 41.82 | 41.97 | 757,714 | -1.61(-3.69%) |
Aug 25, 2021 | 42.80 | 45.23 | 42.49 | 43.58 | 931,893 | +0.70(+1.64%) |
Aug 24, 2021 | 42.86 | 43.08 | 41.91 | 42.87 | 629,829 | +0.52(+1.23%) |
Aug 23, 2021 | 40.82 | 42.36 | 40.37 | 42.35 | 998,095 | +2.21(+5.50%) |
Aug 20, 2021 | 38.87 | 40.56 | 38.38 | 40.15 | 665,605 | +1.43(+3.68%) |
Aug 19, 2021 | 38.89 | 40.31 | 38.19 | 38.72 | 1,084,208 | -1.53(-3.81%) |
Aug 18, 2021 | 41.39 | 41.79 | 40.20 | 40.25 | 878,334 | -1.05(-2.54%) |
Aug 17, 2021 | 41.45 | 42.66 | 40.67 | 41.30 | 953,362 | -1.11(-2.61%) |
Aug 16, 2021 | 47.21 | 47.22 | 42.13 | 42.41 | 1,494,111 | -5.04(-10.62%) |
Aug 13, 2021 | 51.77 | 52.31 | 47.22 | 47.45 | 1,315,447 | -4.21(-8.15%) |
Aug 12, 2021 | 48.14 | 51.84 | 47.66 | 51.66 | 1,259,829 | +3.27(+6.76%) |
Aug 11, 2021 | 48.81 | 49.34 | 46.89 | 48.39 | 841,512 | -0.27(-0.55%) |
Aug 10, 2021 | 51.22 | 51.70 | 48.02 | 48.66 | 1,313,664 | -2.54(-4.96%) |
Aug 09, 2021 | 46.77 | 52.38 | 46.59 | 51.20 | 2,202,062 | +3.94(+8.33%) |
Aug 06, 2021 | 47.63 | 48.86 | 45.93 | 47.26 | 1,617,326 | -0.32(-0.67%) |
Aug 05, 2021 | 45.44 | 47.94 | 43.92 | 47.58 | 2,401,737 | +2.07(+4.55%) |
Aug 04, 2021 | 39.94 | 46.15 | 38.36 | 45.51 | 7,571,263 | +12.03(+35.95%) |
Aug 03, 2021 | 34.13 | 34.29 | 32.57 | 33.47 | 573,293 | -0.50(-1.47%) |