Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.98 | 46.62 | 46.34 | 57,766 | +0.10(+0.22%) | |
Oct 28, 2021 | 45.77 | 46.65 | 45.77 | 46.24 | 36,618 | +0.55(+1.20%) |
Oct 27, 2021 | 47.28 | 47.50 | 45.69 | 45.69 | 52,249 | -2.01(-4.21%) |
Oct 26, 2021 | 46.84 | 47.70 | 57,215 | +0.34(+0.71%) | ||
Oct 25, 2021 | 49.80 | 49.80 | 46.36 | 47.36 | 57,662 | -2.26(-4.55%) |
Oct 22, 2021 | 49.27 | 49.72 | 48.86 | 49.62 | 38,937 | +0.09(+0.18%) |
Oct 21, 2021 | 49.62 | 49.99 | 49.43 | 49.53 | 91,749 | -0.11(-0.22%) |
Oct 20, 2021 | 48.35 | 49.68 | 48.16 | 49.64 | 168,669 | +1.30(+2.69%) |
Oct 19, 2021 | 48.45 | 48.45 | 47.72 | 48.34 | 36,079 | +0.05(+0.10%) |
Oct 18, 2021 | 48.57 | 48.98 | 48.16 | 48.29 | 91,572 | -0.43(-0.88%) |
Oct 15, 2021 | 49.29 | 49.53 | 48.55 | 48.72 | 92,532 | +0.20(+0.41%) |
Oct 14, 2021 | 48.80 | 48.84 | 48.21 | 48.52 | 129,501 | +0.25(+0.51%) |
Oct 13, 2021 | 48.59 | 48.59 | 47.42 | 48.27 | 38,800 | -0.50(-1.02%) |
Oct 12, 2021 | 48.13 | 48.92 | 48.00 | 48.76 | 65,997 | +0.69(+1.43%) |
Oct 11, 2021 | 48.71 | 48.74 | 48.06 | 48.08 | 67,336 | -0.61(-1.25%) |
Oct 08, 2021 | 48.44 | 49.05 | 48.18 | 48.69 | 96,328 | +0.00(+0.00%) |
Oct 07, 2021 | 48.11 | 49.31 | 47.43 | 48.69 | 66,905 | +0.98(+2.06%) |
Oct 06, 2021 | 47.22 | 47.78 | 46.49 | 47.70 | 46,280 | +0.04(+0.08%) |
Oct 05, 2021 | 47.08 | 47.91 | 46.00 | 47.66 | 104,426 | +0.66(+1.40%) |
Oct 04, 2021 | 46.55 | 47.21 | 46.40 | 47.01 | 82,300 | +0.46(+0.98%) |
Oct 01, 2021 | 45.99 | 47.06 | 45.68 | 46.55 | 70,827 | +0.82(+1.80%) |
Sep 30, 2021 | 46.47 | 46.73 | 45.54 | 45.72 | 50,751 | -0.66(-1.41%) |
Sep 29, 2021 | 45.37 | 46.52 | 44.71 | 46.38 | 56,263 | +1.10(+2.44%) |
Sep 28, 2021 | 44.73 | 45.54 | 44.46 | 45.28 | 66,480 | +0.38(+0.84%) |
Sep 27, 2021 | 42.40 | 45.03 | 42.40 | 44.90 | 67,930 | +2.90(+6.91%) |
Sep 24, 2021 | 41.18 | 42.12 | 40.86 | 42.00 | 43,067 | +0.64(+1.54%) |
Sep 23, 2021 | 39.76 | 41.60 | 39.62 | 41.36 | 53,433 | +1.58(+3.97%) |
Sep 22, 2021 | 38.75 | 40.11 | 38.69 | 39.78 | 44,981 | +1.41(+3.68%) |
Sep 21, 2021 | 38.89 | 39.01 | 38.11 | 38.37 | 45,933 | -0.22(-0.57%) |
Sep 20, 2021 | 38.62 | 38.68 | 37.94 | 38.59 | 80,213 | -0.95(-2.41%) |
Sep 17, 2021 | 38.83 | 39.55 | 38.68 | 39.54 | 324,966 | +0.64(+1.64%) |
Sep 16, 2021 | 39.76 | 39.76 | 38.82 | 38.90 | 58,872 | -0.61(-1.53%) |
Sep 15, 2021 | 39.06 | 39.60 | 38.83 | 39.51 | 121,741 | +0.73(+1.87%) |
Sep 14, 2021 | 39.67 | 39.67 | 38.54 | 38.79 | 63,887 | -0.60(-1.51%) |
Sep 13, 2021 | 38.77 | 39.52 | 38.69 | 39.38 | 82,123 | +0.80(+2.06%) |
Sep 10, 2021 | 39.44 | 39.57 | 38.53 | 38.59 | 77,772 | -0.68(-1.72%) |
Sep 09, 2021 | 39.36 | 39.70 | 39.09 | 39.26 | 53,457 | -0.04(-0.10%) |
Sep 08, 2021 | 39.61 | 39.69 | 39.09 | 39.30 | 50,500 | -0.31(-0.78%) |
Sep 07, 2021 | 40.26 | 40.59 | 39.61 | 39.61 | 60,394 | -0.58(-1.43%) |
Sep 03, 2021 | 40.52 | 40.63 | 39.99 | 40.19 | 24,605 | -0.24(-0.59%) |
Sep 02, 2021 | 40.64 | 40.98 | 40.03 | 40.43 | 41,130 | -0.03(-0.07%) |
Sep 01, 2021 | 40.87 | 40.87 | 39.73 | 40.45 | 42,472 | -0.10(-0.25%) |
Aug 31, 2021 | 40.18 | 40.62 | 39.91 | 40.55 | 58,796 | +0.59(+1.47%) |
Aug 30, 2021 | 40.78 | 40.78 | 39.89 | 39.97 | 51,436 | -1.12(-2.73%) |
Aug 27, 2021 | 39.84 | 41.11 | 39.84 | 41.09 | 75,455 | +1.50(+3.79%) |
Aug 26, 2021 | 40.28 | 40.48 | 39.59 | 39.59 | 61,868 | -0.45(-1.12%) |
Aug 25, 2021 | 39.83 | 40.59 | 39.78 | 40.04 | 50,778 | +0.13(+0.32%) |
Aug 24, 2021 | 40.40 | 40.45 | 39.73 | 39.91 | 47,343 | -0.54(-1.33%) |
Aug 23, 2021 | 40.31 | 40.47 | 40.04 | 40.45 | 32,271 | +0.41(+1.02%) |
Aug 20, 2021 | 39.12 | 40.08 | 39.12 | 40.04 | 84,317 | +0.71(+1.79%) |
Aug 19, 2021 | 39.10 | 39.52 | 38.92 | 39.33 | 74,028 | -0.28(-0.70%) |
Aug 18, 2021 | 39.97 | 40.37 | 39.54 | 39.61 | 61,538 | -0.49(-1.21%) |
Aug 17, 2021 | 40.18 | 40.66 | 39.51 | 40.10 | 53,244 | -0.37(-0.91%) |
Aug 16, 2021 | 39.91 | 40.85 | 39.77 | 40.47 | 36,147 | -0.13(-0.32%) |
Aug 13, 2021 | 41.28 | 41.28 | 40.55 | 40.59 | 41,940 | -0.55(-1.33%) |
Aug 12, 2021 | 41.56 | 41.56 | 41.07 | 41.14 | 47,420 | -0.27(-0.65%) |
Aug 11, 2021 | 40.75 | 41.47 | 40.40 | 41.41 | 39,034 | +0.83(+2.03%) |
Aug 10, 2021 | 39.94 | 40.66 | 39.74 | 40.58 | 26,127 | +0.61(+1.52%) |
Aug 09, 2021 | 40.32 | 40.71 | 39.96 | 39.98 | 52,140 | -0.65(-1.59%) |
Aug 06, 2021 | 39.60 | 40.97 | 39.59 | 40.62 | 141,709 | +1.59(+4.07%) |
Aug 05, 2021 | 38.29 | 39.03 | 38.08 | 39.03 | 85,657 | +0.98(+2.59%) |
Aug 04, 2021 | 38.22 | 38.70 | 37.97 | 38.05 | 33,954 | -0.76(-1.95%) |
Aug 03, 2021 | 38.54 | 39.00 | 37.82 | 38.80 | 56,110 | +0.48(+1.24%) |