Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.56 | 50.00 | 48.23 | 49.69 | 5,017,892 | +1.00(+2.06%) |
Oct 28, 2021 | 48.70 | 49.00 | 46.32 | 48.69 | 5,163,597 | +1.98(+4.25%) |
Oct 27, 2021 | 46.67 | 47.72 | 46.17 | 46.70 | 8,355,194 | -2.73(-5.52%) |
Oct 26, 2021 | 50.81 | 49.17 | 49.43 | 5,925,982 | -1.46(-2.87%) | |
Oct 25, 2021 | 50.52 | 51.49 | 50.40 | 50.89 | 7,487,578 | +2.14(+4.39%) |
Oct 22, 2021 | 49.68 | 49.80 | 46.80 | 48.75 | 9,146,561 | -0.22(-0.45%) |
Oct 21, 2021 | 51.35 | 51.83 | 48.70 | 48.97 | 11,433,671 | -2.78(-5.37%) |
Oct 20, 2021 | 49.02 | 52.68 | 46.69 | 51.75 | 13,703,073 | +2.93(+6.00%) |
Oct 19, 2021 | 47.00 | 48.85 | 46.05 | 48.82 | 15,346,441 | +3.17(+6.94%) |
Oct 18, 2021 | 47.11 | 48.30 | 44.98 | 45.65 | 10,138,062 | -1.76(-3.71%) |
Oct 15, 2021 | 46.78 | 48.22 | 46.33 | 47.41 | 11,678,366 | +2.50(+5.57%) |
Oct 14, 2021 | 44.87 | 45.44 | 44.58 | 44.91 | 7,368,864 | +0.26(+0.58%) |
Oct 13, 2021 | 42.37 | 44.75 | 42.02 | 44.65 | 7,367,420 | +2.20(+5.18%) |
Oct 12, 2021 | 44.37 | 44.37 | 42.30 | 42.45 | 7,659,636 | -1.86(-4.21%) |
Oct 11, 2021 | 43.90 | 44.82 | 43.75 | 44.31 | 7,765,171 | +1.97(+4.66%) |
Oct 08, 2021 | 42.54 | 42.75 | 41.98 | 42.34 | 4,904,257 | +0.79(+1.90%) |
Oct 07, 2021 | 42.07 | 42.75 | 41.40 | 41.55 | 6,787,176 | -1.23(-2.88%) |
Oct 06, 2021 | 42.60 | 42.92 | 41.77 | 42.78 | 9,778,681 | +2.34(+5.79%) |
Oct 05, 2021 | 39.36 | 40.45 | 39.20 | 40.44 | 7,145,503 | +1.31(+3.35%) |
Oct 04, 2021 | 37.00 | 39.15 | 36.00 | 39.13 | 8,723,254 | +1.94(+5.22%) |
Oct 01, 2021 | 37.10 | 37.47 | 36.56 | 37.19 | 8,586,934 | +3.34(+9.87%) |
Sep 30, 2021 | 34.05 | 34.44 | 33.29 | 33.85 | 5,149,021 | +1.73(+5.39%) |
Sep 29, 2021 | 32.94 | 33.14 | 32.10 | 32.12 | 3,422,368 | -0.61(-1.86%) |
Sep 28, 2021 | 33.54 | 33.61 | 32.44 | 32.73 | 5,146,043 | -1.45(-4.24%) |
Sep 27, 2021 | 34.95 | 35.00 | 33.84 | 34.18 | 3,662,098 | -0.05(-0.15%) |
Sep 24, 2021 | 32.98 | 34.42 | 32.90 | 34.23 | 6,720,691 | -1.66(-4.63%) |
Sep 23, 2021 | 34.81 | 36.00 | 34.79 | 35.89 | 3,663,621 | +1.01(+2.90%) |
Sep 22, 2021 | 33.43 | 35.27 | 33.36 | 34.88 | 5,537,405 | +1.70(+5.12%) |
Sep 21, 2021 | 34.00 | 34.40 | 32.90 | 33.18 | 5,522,814 | -1.38(-3.98%) |
Sep 20, 2021 | 34.35 | 35.15 | 33.77 | 34.55 | 8,659,740 | -3.15(-8.34%) |
Sep 17, 2021 | 37.60 | 38.11 | 37.27 | 37.70 | 2,510,078 | -0.30(-0.79%) |
Sep 16, 2021 | 38.76 | 38.76 | 37.63 | 38.00 | 3,353,170 | -0.80(-2.07%) |
Sep 15, 2021 | 37.79 | 38.86 | 37.77 | 38.80 | 4,443,675 | +1.99(+5.42%) |
Sep 14, 2021 | 37.22 | 37.51 | 36.71 | 36.81 | 3,861,466 | +1.08(+3.02%) |
Sep 13, 2021 | 36.17 | 37.55 | 34.61 | 35.73 | 5,570,408 | -1.07(-2.91%) |
Sep 10, 2021 | 37.19 | 37.34 | 35.80 | 36.80 | 4,900,171 | -0.65(-1.74%) |
Sep 09, 2021 | 37.97 | 39.35 | 37.29 | 37.45 | 3,551,544 | -0.07(-0.19%) |
Sep 08, 2021 | 37.89 | 40.84 | 34.00 | 37.52 | 4,659,330 | -0.29(-0.77%) |
Sep 07, 2021 | 41.31 | 41.77 | 35.60 | 37.81 | 12,766,094 | -2.92(-7.17%) |
Sep 03, 2021 | 40.45 | 40.93 | 40.00 | 40.73 | 5,408,261 | +1.66(+4.25%) |
Sep 02, 2021 | 39.89 | 40.35 | 38.93 | 39.07 | 6,552,456 | +0.83(+2.17%) |
Sep 01, 2021 | 38.08 | 39.00 | 37.74 | 38.24 | 5,947,376 | +0.47(+1.24%) |
Aug 31, 2021 | 38.40 | 38.92 | 37.48 | 37.77 | 3,718,218 | -1.12(-2.88%) |
Aug 30, 2021 | 38.96 | 39.18 | 38.33 | 38.89 | 3,080,286 | -0.26(-0.66%) |
Aug 27, 2021 | 37.85 | 39.48 | 37.82 | 39.15 | 4,604,576 | +1.33(+3.52%) |
Aug 26, 2021 | 37.80 | 38.11 | 36.95 | 37.82 | 4,233,185 | -1.30(-3.32%) |
Aug 25, 2021 | 38.51 | 39.65 | 38.13 | 39.12 | 4,674,153 | +0.03(+0.08%) |
Aug 24, 2021 | 39.65 | 40.88 | 36.15 | 39.09 | 5,292,919 | -0.77(-1.93%) |
Aug 23, 2021 | 40.72 | 41.18 | 39.75 | 39.86 | 6,347,767 | +0.28(+0.71%) |
Aug 20, 2021 | 38.20 | 39.68 | 38.20 | 39.58 | 7,337,685 | +2.09(+5.57%) |
Aug 19, 2021 | 34.69 | 37.75 | 34.58 | 37.49 | 6,477,858 | +2.16(+6.11%) |
Aug 18, 2021 | 36.50 | 37.00 | 35.27 | 35.33 | 5,513,882 | -1.28(-3.50%) |
Aug 17, 2021 | 38.14 | 38.20 | 36.45 | 36.61 | 4,994,321 | -1.33(-3.51%) |
Aug 16, 2021 | 38.71 | 38.88 | 37.75 | 37.94 | 4,043,266 | -0.43(-1.12%) |
Aug 13, 2021 | 38.70 | 38.94 | 38.16 | 38.37 | 4,187,310 | +1.50(+4.07%) |
Aug 12, 2021 | 37.40 | 39.86 | 36.33 | 36.87 | 4,671,288 | -2.00(-5.15%) |
Aug 11, 2021 | 38.44 | 39.27 | 37.02 | 38.87 | 5,570,643 | +1.07(+2.83%) |
Aug 10, 2021 | 38.64 | 39.53 | 36.74 | 37.80 | 6,035,073 | -0.75(-1.95%) |
Aug 09, 2021 | 37.88 | 38.85 | 37.59 | 38.55 | 8,201,068 | +2.54(+7.05%) |
Aug 06, 2021 | 34.15 | 36.26 | 33.52 | 36.01 | 7,089,660 | +2.29(+6.79%) |
Aug 05, 2021 | 31.68 | 34.44 | 31.62 | 33.72 | 6,014,520 | +0.58(+1.75%) |
Aug 04, 2021 | 33.05 | 33.45 | 32.90 | 33.14 | 18,359,758 | +1.27(+3.98%) |
Aug 03, 2021 | 33.19 | 33.48 | 31.82 | 31.87 | 5,924,325 | -1.68(-5.01%) |