Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.24 | 57.76 | 55.35 | 56.49 | 111,789 | -0.58(-1.02%) |
Oct 28, 2021 | 54.89 | 57.20 | 54.62 | 57.07 | 79,375 | +2.58(+4.73%) |
Oct 27, 2021 | 52.86 | 56.23 | 52.44 | 54.49 | 189,486 | +1.21(+2.27%) |
Oct 26, 2021 | 51.08 | 53.49 | 53.28 | 115,956 | +2.35(+4.61%) | |
Oct 25, 2021 | 50.91 | 50.66 | 50.93 | 69,136 | -0.11(-0.22%) | |
Oct 22, 2021 | 52.02 | 50.36 | 51.04 | 91,052 | -1.07(-2.05%) | |
Oct 21, 2021 | 52.51 | 53.46 | 51.65 | 52.11 | 57,236 | -0.36(-0.69%) |
Oct 20, 2021 | 53.34 | 53.77 | 51.91 | 52.47 | 57,545 | -0.77(-1.45%) |
Oct 19, 2021 | 53.03 | 53.46 | 51.82 | 53.24 | 39,920 | +0.56(+1.06%) |
Oct 18, 2021 | 52.22 | 53.19 | 51.57 | 52.68 | 76,880 | +0.19(+0.36%) |
Oct 15, 2021 | 54.49 | 54.49 | 52.42 | 52.49 | 72,530 | -1.21(-2.25%) |
Oct 14, 2021 | 53.03 | 53.94 | 52.51 | 53.70 | 84,956 | +1.37(+2.62%) |
Oct 13, 2021 | 52.18 | 52.72 | 51.53 | 52.33 | 70,801 | +0.44(+0.85%) |
Oct 12, 2021 | 51.50 | 52.15 | 50.30 | 51.89 | 70,497 | +0.66(+1.29%) |
Oct 11, 2021 | 49.74 | 51.44 | 49.01 | 51.23 | 114,085 | +1.28(+2.56%) |
Oct 08, 2021 | 52.38 | 53.14 | 49.80 | 49.95 | 125,248 | -1.89(-3.65%) |
Oct 07, 2021 | 51.23 | 53.52 | 50.93 | 51.84 | 228,160 | +1.80(+3.60%) |
Oct 06, 2021 | 47.18 | 50.50 | 47.13 | 50.04 | 236,742 | +2.33(+4.88%) |
Oct 05, 2021 | 46.01 | 48.71 | 46.01 | 47.71 | 206,609 | +2.15(+4.72%) |
Oct 04, 2021 | 45.22 | 46.10 | 44.37 | 45.56 | 123,026 | +0.48(+1.06%) |
Oct 01, 2021 | 44.36 | 45.22 | 43.11 | 45.08 | 45,863 | +0.93(+2.11%) |
Sep 30, 2021 | 44.03 | 45.14 | 43.86 | 44.15 | 111,431 | +0.59(+1.35%) |
Sep 29, 2021 | 44.31 | 44.48 | 42.41 | 43.56 | 97,976 | -0.37(-0.84%) |
Sep 28, 2021 | 45.58 | 45.58 | 43.92 | 43.93 | 78,817 | -2.03(-4.42%) |
Sep 27, 2021 | 45.55 | 46.79 | 45.43 | 45.96 | 64,253 | +0.18(+0.39%) |
Sep 24, 2021 | 45.00 | 46.28 | 44.91 | 45.78 | 53,089 | +0.19(+0.42%) |
Sep 23, 2021 | 45.12 | 45.88 | 44.95 | 45.59 | 59,132 | +0.98(+2.20%) |
Sep 22, 2021 | 43.29 | 45.32 | 43.23 | 44.61 | 71,185 | +1.58(+3.67%) |
Sep 21, 2021 | 43.85 | 44.00 | 42.50 | 43.03 | 31,261 | -0.39(-0.90%) |
Sep 20, 2021 | 42.91 | 43.65 | 42.34 | 43.42 | 85,313 | -0.57(-1.30%) |
Sep 17, 2021 | 44.98 | 45.24 | 43.54 | 43.99 | 126,918 | -0.86(-1.92%) |
Sep 16, 2021 | 44.10 | 45.36 | 43.54 | 44.85 | 41,795 | +0.63(+1.42%) |
Sep 15, 2021 | 44.24 | 44.83 | 43.07 | 44.22 | 67,218 | +0.03(+0.07%) |
Sep 14, 2021 | 45.70 | 45.78 | 43.85 | 44.19 | 48,205 | -1.39(-3.05%) |
Sep 13, 2021 | 44.64 | 45.83 | 44.03 | 45.58 | 72,516 | +1.00(+2.24%) |
Sep 10, 2021 | 44.98 | 45.77 | 44.50 | 44.58 | 41,783 | -0.19(-0.42%) |
Sep 09, 2021 | 45.00 | 45.85 | 43.98 | 44.77 | 37,448 | -0.24(-0.53%) |
Sep 08, 2021 | 44.72 | 45.55 | 43.77 | 45.01 | 85,341 | +0.22(+0.49%) |
Sep 07, 2021 | 46.00 | 46.24 | 44.50 | 44.79 | 89,134 | -1.20(-2.61%) |
Sep 03, 2021 | 45.90 | 46.92 | 45.34 | 45.99 | 56,328 | +0.11(+0.24%) |
Sep 02, 2021 | 45.81 | 46.30 | 45.19 | 45.88 | 53,722 | +0.37(+0.81%) |
Sep 01, 2021 | 45.50 | 46.49 | 44.65 | 45.51 | 51,831 | +0.20(+0.44%) |
Aug 31, 2021 | 46.34 | 46.64 | 45.10 | 45.31 | 40,871 | -0.93(-2.01%) |
Aug 30, 2021 | 46.30 | 46.68 | 45.29 | 46.24 | 65,802 | +0.20(+0.43%) |
Aug 27, 2021 | 44.51 | 46.92 | 44.01 | 46.04 | 101,201 | +1.65(+3.72%) |
Aug 26, 2021 | 45.81 | 46.15 | 43.66 | 44.39 | 76,027 | -1.50(-3.27%) |
Aug 25, 2021 | 45.80 | 46.88 | 45.34 | 45.89 | 132,282 | +0.34(+0.75%) |
Aug 24, 2021 | 44.09 | 45.99 | 43.70 | 45.55 | 129,509 | +1.69(+3.85%) |
Aug 23, 2021 | 43.15 | 44.46 | 42.97 | 43.86 | 82,719 | +1.08(+2.52%) |
Aug 20, 2021 | 40.84 | 42.81 | 40.84 | 42.78 | 104,370 | +1.78(+4.34%) |
Aug 19, 2021 | 40.84 | 41.80 | 40.76 | 41.00 | 43,603 | -0.50(-1.20%) |
Aug 18, 2021 | 40.79 | 41.79 | 40.50 | 41.50 | 75,361 | +0.86(+2.12%) |
Aug 17, 2021 | 40.12 | 40.76 | 39.75 | 40.64 | 66,391 | -0.01(-0.02%) |
Aug 16, 2021 | 40.10 | 41.17 | 39.70 | 40.65 | 79,138 | -0.38(-0.93%) |
Aug 13, 2021 | 42.13 | 42.17 | 40.99 | 41.03 | 35,128 | -1.20(-2.84%) |
Aug 12, 2021 | 42.00 | 42.28 | 41.18 | 42.23 | 31,328 | +0.15(+0.36%) |
Aug 11, 2021 | 42.56 | 42.74 | 40.90 | 42.08 | 59,696 | -0.25(-0.59%) |
Aug 10, 2021 | 42.67 | 43.15 | 41.80 | 42.33 | 56,097 | -0.33(-0.77%) |
Aug 09, 2021 | 42.81 | 44.36 | 42.01 | 42.66 | 89,575 | +0.19(+0.45%) |
Aug 06, 2021 | 42.79 | 43.07 | 42.00 | 42.47 | 63,168 | -0.13(-0.31%) |
Aug 05, 2021 | 42.59 | 43.15 | 41.82 | 42.60 | 63,808 | +0.02(+0.05%) |
Aug 04, 2021 | 43.08 | 43.79 | 42.12 | 42.58 | 72,843 | -0.90(-2.07%) |
Aug 03, 2021 | 43.74 | 43.85 | 42.26 | 43.48 | 63,326 | +0.50(+1.16%) |