Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.01 | 47.60 | 45.94 | 46.70 | 553,492 | +1.38(+3.04%) |
Oct 28, 2021 | 44.77 | 45.63 | 44.77 | 45.32 | 246,367 | +0.93(+2.10%) |
Oct 27, 2021 | 47.16 | 47.01 | 44.37 | 44.39 | 415,930 | -2.91(-6.16%) |
Oct 26, 2021 | 49.25 | 47.26 | 47.30 | 373,155 | -1.77(-3.61%) | |
Oct 25, 2021 | 48.09 | 49.22 | 47.89 | 49.08 | 228,420 | +0.96(+2.01%) |
Oct 22, 2021 | 48.28 | 49.07 | 48.04 | 48.11 | 314,864 | +0.02(+0.05%) |
Oct 21, 2021 | 47.91 | 48.56 | 47.34 | 48.09 | 284,613 | +0.03(+0.07%) |
Oct 20, 2021 | 46.68 | 48.14 | 46.68 | 48.05 | 255,276 | +1.39(+2.99%) |
Oct 19, 2021 | 49.31 | 49.31 | 46.49 | 46.66 | 533,638 | -2.13(-4.36%) |
Oct 18, 2021 | 48.46 | 49.08 | 47.93 | 48.79 | 205,432 | +0.35(+0.72%) |
Oct 15, 2021 | 49.49 | 50.07 | 48.43 | 48.44 | 468,215 | -0.30(-0.61%) |
Oct 14, 2021 | 48.65 | 49.06 | 48.20 | 48.74 | 348,007 | +0.88(+1.84%) |
Oct 13, 2021 | 47.42 | 47.98 | 46.67 | 47.85 | 274,004 | +0.64(+1.34%) |
Oct 12, 2021 | 46.63 | 48.33 | 46.63 | 47.22 | 470,203 | +0.59(+1.27%) |
Oct 11, 2021 | 45.66 | 46.98 | 45.63 | 46.63 | 276,820 | +1.05(+2.30%) |
Oct 08, 2021 | 46.49 | 46.58 | 45.55 | 45.58 | 295,202 | -1.09(-2.33%) |
Oct 07, 2021 | 46.42 | 47.52 | 46.25 | 46.67 | 368,962 | +0.54(+1.18%) |
Oct 06, 2021 | 45.36 | 46.34 | 44.91 | 46.12 | 477,930 | +0.21(+0.47%) |
Oct 05, 2021 | 45.11 | 46.04 | 44.14 | 45.91 | 364,638 | +0.69(+1.53%) |
Oct 04, 2021 | 45.36 | 46.04 | 44.92 | 45.22 | 243,353 | -0.07(-0.16%) |
Oct 01, 2021 | 44.64 | 45.99 | 44.46 | 45.29 | 274,107 | +0.77(+1.72%) |
Sep 30, 2021 | 46.32 | 46.40 | 44.48 | 44.52 | 204,450 | -1.35(-2.95%) |
Sep 29, 2021 | 45.61 | 46.27 | 45.17 | 45.88 | 237,614 | +0.46(+1.02%) |
Sep 28, 2021 | 46.29 | 46.83 | 45.34 | 45.41 | 326,810 | -1.07(-2.31%) |
Sep 27, 2021 | 44.79 | 47.19 | 44.79 | 46.49 | 288,752 | +1.76(+3.93%) |
Sep 24, 2021 | 45.20 | 46.02 | 44.65 | 44.73 | 324,228 | -0.68(-1.49%) |
Sep 23, 2021 | 44.63 | 46.03 | 44.42 | 45.41 | 404,024 | +1.25(+2.84%) |
Sep 22, 2021 | 43.56 | 44.75 | 43.52 | 44.15 | 232,207 | +0.89(+2.06%) |
Sep 21, 2021 | 43.80 | 44.04 | 43.01 | 43.26 | 372,101 | -0.20(-0.46%) |
Sep 20, 2021 | 43.33 | 43.93 | 42.31 | 43.46 | 443,478 | -1.21(-2.71%) |
Sep 17, 2021 | 44.56 | 44.91 | 43.98 | 44.67 | 786,451 | +0.05(+0.11%) |
Sep 16, 2021 | 44.99 | 45.08 | 44.44 | 44.62 | 222,343 | -0.46(-1.02%) |
Sep 15, 2021 | 44.31 | 45.33 | 44.16 | 45.08 | 395,207 | +0.61(+1.37%) |
Sep 14, 2021 | 46.13 | 46.13 | 44.12 | 44.47 | 322,432 | -1.48(-3.21%) |
Sep 13, 2021 | 46.16 | 46.45 | 45.40 | 45.95 | 301,458 | +0.20(+0.43%) |
Sep 10, 2021 | 46.71 | 47.03 | 45.73 | 45.75 | 286,566 | -0.54(-1.16%) |
Sep 09, 2021 | 46.64 | 47.17 | 46.25 | 46.29 | 275,525 | -0.61(-1.30%) |
Sep 08, 2021 | 47.34 | 47.61 | 46.62 | 46.90 | 325,924 | -0.68(-1.44%) |
Sep 07, 2021 | 48.10 | 48.66 | 47.57 | 47.58 | 299,833 | -0.45(-0.93%) |
Sep 03, 2021 | 47.28 | 48.40 | 47.08 | 48.03 | 289,041 | +0.51(+1.08%) |
Sep 02, 2021 | 47.55 | 48.04 | 47.40 | 47.52 | 315,141 | +0.23(+0.49%) |
Sep 01, 2021 | 47.86 | 48.14 | 46.86 | 47.29 | 476,122 | -0.43(-0.90%) |
Aug 31, 2021 | 48.61 | 48.61 | 47.13 | 47.71 | 501,042 | -0.86(-1.77%) |
Aug 30, 2021 | 48.48 | 48.86 | 48.01 | 48.57 | 313,016 | +0.13(+0.27%) |
Aug 27, 2021 | 46.59 | 48.70 | 46.59 | 48.44 | 472,447 | +1.86(+4.00%) |
Aug 26, 2021 | 46.76 | 47.03 | 46.43 | 46.58 | 228,837 | -0.21(-0.46%) |
Aug 25, 2021 | 45.80 | 46.89 | 45.73 | 46.79 | 306,934 | +1.19(+2.62%) |
Aug 24, 2021 | 45.12 | 45.98 | 44.95 | 45.60 | 285,310 | +0.87(+1.95%) |
Aug 23, 2021 | 44.27 | 44.83 | 43.74 | 44.73 | 450,908 | +0.63(+1.42%) |
Aug 20, 2021 | 43.44 | 44.35 | 43.42 | 44.10 | 316,260 | +0.43(+0.98%) |
Aug 19, 2021 | 43.16 | 43.99 | 42.90 | 43.67 | 382,191 | -0.68(-1.54%) |
Aug 18, 2021 | 43.71 | 45.35 | 43.50 | 44.36 | 412,418 | +0.63(+1.43%) |
Aug 17, 2021 | 44.78 | 44.78 | 43.39 | 43.73 | 497,371 | -1.61(-3.56%) |
Aug 16, 2021 | 45.72 | 46.04 | 44.87 | 45.34 | 304,992 | -0.91(-1.96%) |
Aug 13, 2021 | 46.40 | 46.79 | 46.02 | 46.25 | 308,138 | -0.31(-0.67%) |
Aug 12, 2021 | 46.93 | 47.26 | 46.05 | 46.56 | 416,285 | -0.02(-0.05%) |
Aug 11, 2021 | 45.28 | 46.62 | 44.73 | 46.59 | 458,236 | +1.66(+3.70%) |
Aug 10, 2021 | 43.69 | 44.98 | 43.65 | 44.92 | 458,636 | +1.07(+2.44%) |
Aug 09, 2021 | 43.62 | 44.37 | 43.26 | 43.85 | 440,556 | -0.11(-0.24%) |
Aug 06, 2021 | 43.88 | 44.54 | 43.45 | 43.96 | 300,415 | +0.50(+1.16%) |
Aug 05, 2021 | 43.24 | 44.22 | 43.12 | 43.46 | 522,989 | +0.19(+0.44%) |
Aug 04, 2021 | 42.84 | 43.73 | 42.30 | 43.27 | 592,298 | +0.42(+0.98%) |
Aug 03, 2021 | 41.74 | 43.15 | 41.62 | 42.85 | 1,214,648 | +2.32(+5.73%) |