Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.40 | 40.60 | 39.47 | 39.79 | 286,455 | -0.83(-2.04%) |
Oct 28, 2021 | 40.20 | 40.98 | 39.73 | 40.62 | 176,261 | +0.79(+1.98%) |
Oct 27, 2021 | 41.33 | 41.33 | 39.78 | 39.83 | 320,321 | -1.64(-3.95%) |
Oct 26, 2021 | 42.76 | 41.47 | 240,516 | -1.13(-2.65%) | ||
Oct 25, 2021 | 43.01 | 43.49 | 41.82 | 42.60 | 406,355 | -0.55(-1.27%) |
Oct 22, 2021 | 44.37 | 44.98 | 43.14 | 43.15 | 253,086 | -1.35(-3.03%) |
Oct 21, 2021 | 45.93 | 46.99 | 44.43 | 44.50 | 260,338 | -1.59(-3.45%) |
Oct 20, 2021 | 45.13 | 46.66 | 44.88 | 46.09 | 173,841 | +0.74(+1.63%) |
Oct 19, 2021 | 45.36 | 45.94 | 44.49 | 45.35 | 209,902 | +0.69(+1.55%) |
Oct 18, 2021 | 44.89 | 45.35 | 43.80 | 44.66 | 349,094 | -0.54(-1.19%) |
Oct 15, 2021 | 47.84 | 47.84 | 45.13 | 45.20 | 220,810 | -2.01(-4.26%) |
Oct 14, 2021 | 46.53 | 47.64 | 46.29 | 47.21 | 184,992 | +1.05(+2.27%) |
Oct 13, 2021 | 45.40 | 46.18 | 45.08 | 46.16 | 163,270 | +0.90(+1.99%) |
Oct 12, 2021 | 45.15 | 45.76 | 44.75 | 45.26 | 294,130 | +0.06(+0.13%) |
Oct 11, 2021 | 46.10 | 46.50 | 45.13 | 45.20 | 160,704 | -0.75(-1.63%) |
Oct 08, 2021 | 46.11 | 46.67 | 45.75 | 45.95 | 144,370 | +0.10(+0.22%) |
Oct 07, 2021 | 45.57 | 46.59 | 45.57 | 45.85 | 238,845 | +0.66(+1.46%) |
Oct 06, 2021 | 45.66 | 45.90 | 44.51 | 45.19 | 159,988 | -0.79(-1.72%) |
Oct 05, 2021 | 46.11 | 46.48 | 44.77 | 45.98 | 277,878 | -0.38(-0.82%) |
Oct 04, 2021 | 47.47 | 47.85 | 46.13 | 46.36 | 201,099 | -0.98(-2.07%) |
Oct 01, 2021 | 46.85 | 47.54 | 46.32 | 47.34 | 319,655 | +0.75(+1.61%) |
Sep 30, 2021 | 47.44 | 47.44 | 46.11 | 46.59 | 217,707 | -0.74(-1.56%) |
Sep 29, 2021 | 47.62 | 48.35 | 46.93 | 47.33 | 190,064 | -0.81(-1.68%) |
Sep 28, 2021 | 47.60 | 48.83 | 47.24 | 48.14 | 304,538 | +0.22(+0.46%) |
Sep 27, 2021 | 47.29 | 48.55 | 46.96 | 47.92 | 187,243 | +0.63(+1.33%) |
Sep 24, 2021 | 46.21 | 47.56 | 46.12 | 47.29 | 254,136 | +0.65(+1.39%) |
Sep 23, 2021 | 46.13 | 46.82 | 45.86 | 46.64 | 177,864 | +0.81(+1.77%) |
Sep 22, 2021 | 45.72 | 46.80 | 45.72 | 45.83 | 163,545 | +0.62(+1.37%) |
Sep 21, 2021 | 46.88 | 47.19 | 45.13 | 45.21 | 252,208 | -1.17(-2.52%) |
Sep 20, 2021 | 46.64 | 47.39 | 45.83 | 46.38 | 329,608 | -1.30(-2.73%) |
Sep 17, 2021 | 47.36 | 48.06 | 46.64 | 47.68 | 980,692 | +0.39(+0.82%) |
Sep 16, 2021 | 47.52 | 47.80 | 46.57 | 47.29 | 262,665 | -0.13(-0.27%) |
Sep 15, 2021 | 46.62 | 47.91 | 46.45 | 47.42 | 390,899 | +0.86(+1.85%) |
Sep 14, 2021 | 46.99 | 47.26 | 45.60 | 46.56 | 587,902 | -0.42(-0.89%) |
Sep 13, 2021 | 46.38 | 47.09 | 45.48 | 46.98 | 414,474 | +1.12(+2.44%) |
Sep 10, 2021 | 46.64 | 46.97 | 45.18 | 45.86 | 516,599 | -0.63(-1.36%) |
Sep 09, 2021 | 44.57 | 49.27 | 43.62 | 46.49 | 1,020,859 | +2.29(+5.18%) |
Sep 08, 2021 | 45.94 | 45.94 | 43.26 | 44.20 | 370,684 | -0.39(-0.87%) |
Sep 07, 2021 | 45.52 | 46.61 | 44.34 | 44.59 | 396,090 | -0.94(-2.06%) |
Sep 03, 2021 | 46.96 | 46.96 | 45.31 | 45.53 | 265,213 | -1.43(-3.05%) |
Sep 02, 2021 | 47.45 | 48.17 | 46.72 | 46.96 | 215,945 | -0.32(-0.68%) |
Sep 01, 2021 | 48.16 | 48.44 | 46.50 | 47.28 | 399,576 | -0.25(-0.53%) |
Aug 31, 2021 | 47.74 | 49.17 | 47.36 | 47.53 | 573,184 | -0.16(-0.34%) |
Aug 30, 2021 | 48.46 | 48.69 | 46.51 | 47.69 | 152,308 | -0.55(-1.14%) |
Aug 27, 2021 | 46.85 | 49.12 | 46.41 | 48.24 | 299,865 | +1.66(+3.56%) |
Aug 26, 2021 | 47.13 | 47.31 | 45.72 | 46.58 | 384,679 | -0.58(-1.23%) |
Aug 25, 2021 | 48.77 | 49.35 | 47.16 | 47.16 | 471,756 | -1.54(-3.16%) |
Aug 24, 2021 | 49.67 | 49.99 | 48.29 | 48.70 | 353,007 | -0.63(-1.28%) |
Aug 23, 2021 | 48.48 | 49.75 | 47.71 | 49.33 | 202,382 | +1.27(+2.64%) |
Aug 20, 2021 | 47.20 | 48.96 | 47.10 | 48.06 | 172,428 | +0.73(+1.54%) |
Aug 19, 2021 | 48.45 | 48.50 | 46.87 | 47.33 | 271,392 | -1.67(-3.41%) |
Aug 18, 2021 | 50.18 | 50.79 | 48.92 | 49.00 | 290,214 | -0.97(-1.94%) |
Aug 17, 2021 | 50.52 | 51.63 | 49.09 | 49.97 | 280,631 | -1.27(-2.48%) |
Aug 16, 2021 | 50.73 | 51.68 | 49.95 | 51.24 | 178,157 | -0.17(-0.33%) |
Aug 13, 2021 | 53.04 | 54.35 | 51.10 | 51.41 | 207,987 | -1.15(-2.19%) |
Aug 12, 2021 | 55.50 | 56.04 | 51.94 | 52.56 | 326,258 | -2.90(-5.23%) |
Aug 11, 2021 | 54.60 | 55.51 | 53.37 | 55.46 | 417,243 | +1.12(+2.06%) |
Aug 10, 2021 | 52.64 | 55.33 | 52.00 | 54.34 | 365,187 | +1.44(+2.72%) |
Aug 09, 2021 | 52.37 | 53.59 | 51.02 | 52.90 | 425,134 | +0.19(+0.36%) |
Aug 06, 2021 | 52.50 | 54.36 | 49.84 | 52.71 | 524,972 | +3.18(+6.42%) |
Aug 05, 2021 | 47.86 | 50.34 | 47.86 | 49.53 | 302,691 | +1.48(+3.08%) |
Aug 04, 2021 | 47.09 | 48.41 | 47.09 | 48.05 | 224,230 | +0.09(+0.19%) |
Aug 03, 2021 | 49.73 | 50.07 | 47.13 | 47.96 | 393,598 | -2.06(-4.12%) |