Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.39 | 61.40 | 57.14 | 58.66 | 333,648 | -0.86(-1.45%) |
Oct 28, 2021 | 59.64 | 62.22 | 59.22 | 59.52 | 187,390 | +0.53(+0.90%) |
Oct 27, 2021 | 62.33 | 65.77 | 57.91 | 58.99 | 379,825 | -3.88(-6.18%) |
Oct 26, 2021 | 62.67 | 62.87 | 446,669 | +1.18(+1.91%) | ||
Oct 25, 2021 | 62.65 | 64.41 | 60.92 | 61.70 | 313,999 | +0.49(+0.81%) |
Oct 22, 2021 | 59.64 | 61.69 | 58.30 | 61.20 | 258,387 | +1.82(+3.07%) |
Oct 21, 2021 | 57.60 | 60.66 | 56.80 | 59.38 | 131,766 | +0.47(+0.81%) |
Oct 20, 2021 | 57.87 | 59.40 | 56.25 | 58.90 | 187,690 | -0.28(-0.48%) |
Oct 19, 2021 | 61.18 | 61.23 | 55.96 | 59.19 | 233,703 | -1.46(-2.41%) |
Oct 18, 2021 | 57.76 | 61.36 | 57.23 | 60.65 | 220,122 | +1.94(+3.30%) |
Oct 15, 2021 | 56.23 | 60.31 | 55.39 | 58.71 | 213,440 | +3.99(+7.29%) |
Oct 14, 2021 | 58.46 | 62.69 | 54.39 | 54.73 | 290,581 | -2.96(-5.13%) |
Oct 13, 2021 | 57.41 | 57.87 | 55.52 | 57.69 | 176,984 | +0.70(+1.23%) |
Oct 12, 2021 | 55.92 | 57.34 | 55.11 | 56.99 | 143,341 | +1.36(+2.44%) |
Oct 11, 2021 | 58.33 | 59.33 | 55.15 | 55.63 | 326,313 | -1.91(-3.32%) |
Oct 08, 2021 | 56.09 | 58.38 | 55.61 | 57.54 | 132,434 | +1.71(+3.06%) |
Oct 07, 2021 | 57.95 | 59.65 | 54.04 | 55.83 | 157,091 | -1.21(-2.11%) |
Oct 06, 2021 | 56.96 | 59.81 | 53.55 | 57.03 | 186,086 | -0.87(-1.51%) |
Oct 05, 2021 | 58.22 | 59.85 | 54.36 | 57.91 | 448,218 | +1.08(+1.90%) |
Oct 04, 2021 | 53.92 | 56.84 | 52.86 | 56.83 | 467,259 | +4.02(+7.62%) |
Oct 01, 2021 | 47.51 | 53.06 | 47.25 | 52.80 | 409,127 | +5.53(+11.71%) |
Sep 30, 2021 | 47.47 | 49.66 | 46.28 | 47.27 | 569,005 | -0.11(-0.24%) |
Sep 29, 2021 | 46.72 | 48.21 | 45.32 | 47.38 | 304,877 | +1.41(+3.08%) |
Sep 28, 2021 | 45.60 | 47.44 | 43.78 | 45.97 | 315,996 | -0.21(-0.45%) |
Sep 27, 2021 | 45.32 | 46.98 | 44.81 | 46.17 | 199,250 | +0.85(+1.89%) |
Sep 24, 2021 | 46.08 | 47.47 | 45.27 | 45.32 | 103,521 | -1.36(-2.91%) |
Sep 23, 2021 | 46.48 | 48.40 | 45.69 | 46.68 | 165,179 | +0.20(+0.43%) |
Sep 22, 2021 | 41.94 | 48.14 | 41.94 | 46.48 | 338,772 | +5.26(+12.76%) |
Sep 21, 2021 | 44.14 | 44.34 | 39.89 | 41.22 | 504,511 | -2.41(-5.53%) |
Sep 20, 2021 | 44.01 | 44.52 | 41.07 | 43.63 | 766,049 | -3.18(-6.79%) |
Sep 17, 2021 | 49.29 | 51.17 | 46.59 | 46.81 | 985,200 | -3.09(-6.18%) |
Sep 16, 2021 | 52.69 | 52.69 | 47.59 | 49.90 | 464,099 | -3.27(-6.14%) |
Sep 15, 2021 | 49.73 | 53.37 | 48.65 | 53.16 | 572,796 | +3.59(+7.24%) |
Sep 14, 2021 | 50.19 | 50.93 | 48.87 | 49.57 | 305,830 | -0.64(-1.27%) |
Sep 13, 2021 | 51.26 | 51.79 | 48.89 | 50.21 | 379,518 | -0.59(-1.16%) |
Sep 10, 2021 | 49.00 | 52.09 | 48.75 | 50.80 | 535,557 | +2.21(+4.55%) |
Sep 09, 2021 | 45.36 | 49.23 | 45.35 | 48.59 | 278,876 | +3.25(+7.16%) |
Sep 08, 2021 | 46.39 | 46.54 | 45.25 | 45.34 | 263,734 | -1.23(-2.65%) |
Sep 07, 2021 | 44.02 | 47.36 | 43.97 | 46.57 | 379,164 | +3.84(+8.97%) |
Sep 03, 2021 | 39.64 | 43.62 | 39.64 | 42.74 | 466,539 | +3.57(+9.11%) |
Sep 02, 2021 | 38.15 | 39.35 | 38.15 | 39.17 | 352,335 | +1.64(+4.38%) |
Sep 01, 2021 | 37.13 | 37.65 | 35.69 | 37.53 | 168,251 | +0.40(+1.07%) |
Aug 31, 2021 | 37.10 | 37.97 | 36.26 | 37.13 | 142,052 | +0.10(+0.28%) |
Aug 30, 2021 | 37.07 | 37.30 | 35.51 | 37.02 | 214,070 | +0.03(+0.08%) |
Aug 27, 2021 | 36.08 | 37.71 | 36.08 | 36.99 | 213,014 | +1.03(+2.85%) |
Aug 26, 2021 | 35.97 | 36.78 | 34.83 | 35.97 | 208,511 | -0.40(-1.10%) |
Aug 25, 2021 | 35.76 | 36.67 | 35.04 | 36.37 | 392,387 | +0.61(+1.70%) |
Aug 24, 2021 | 34.93 | 36.51 | 34.84 | 35.76 | 195,798 | +1.24(+3.60%) |
Aug 23, 2021 | 32.53 | 34.73 | 32.51 | 34.52 | 425,075 | +2.15(+6.63%) |
Aug 20, 2021 | 30.88 | 33.38 | 30.62 | 32.37 | 135,211 | +1.20(+3.84%) |
Aug 19, 2021 | 31.94 | 32.26 | 29.94 | 31.18 | 328,581 | -1.46(-4.48%) |
Aug 18, 2021 | 34.77 | 35.00 | 32.50 | 32.64 | 442,616 | -2.22(-6.37%) |
Aug 17, 2021 | 33.96 | 35.26 | 33.66 | 34.86 | 246,791 | +0.44(+1.27%) |
Aug 16, 2021 | 34.34 | 34.82 | 32.87 | 34.42 | 157,821 | -0.26(-0.74%) |
Aug 13, 2021 | 34.50 | 34.84 | 33.81 | 34.68 | 260,466 | +0.89(+2.64%) |
Aug 12, 2021 | 33.80 | 34.50 | 32.75 | 33.79 | 222,392 | +0.14(+0.42%) |
Aug 11, 2021 | 33.68 | 34.75 | 32.92 | 33.64 | 287,132 | +0.72(+2.19%) |
Aug 10, 2021 | 32.01 | 33.33 | 31.89 | 32.92 | 290,739 | +1.75(+5.60%) |
Aug 09, 2021 | 28.93 | 31.38 | 28.65 | 31.18 | 295,655 | +2.34(+8.10%) |
Aug 06, 2021 | 27.51 | 29.90 | 26.90 | 28.84 | 382,119 | +1.03(+3.72%) |
Aug 05, 2021 | 27.48 | 28.87 | 27.19 | 27.81 | 151,927 | +0.83(+3.06%) |
Aug 04, 2021 | 26.76 | 27.86 | 26.61 | 26.98 | 171,352 | +0.20(+0.74%) |
Aug 03, 2021 | 26.16 | 27.92 | 25.08 | 26.78 | 145,640 | +0.34(+1.29%) |