Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 61.72 | 62.03 | 60.14 | 60.46 | 69,759 | -0.98(-1.60%) |
Oct 28, 2021 | 60.15 | 61.76 | 59.88 | 61.45 | 148,656 | +1.42(+2.36%) |
Oct 27, 2021 | 59.97 | 61.30 | 59.66 | 60.03 | 53,626 | -0.35(-0.58%) |
Oct 26, 2021 | 61.74 | 60.15 | 60.38 | 124,680 | -1.39(-2.25%) | |
Oct 25, 2021 | 59.60 | 63.73 | 59.41 | 61.77 | 246,679 | +2.17(+3.64%) |
Oct 22, 2021 | 59.69 | 60.45 | 59.46 | 59.60 | 75,369 | -0.09(-0.15%) |
Oct 21, 2021 | 58.20 | 59.90 | 58.04 | 59.69 | 169,339 | +1.63(+2.80%) |
Oct 20, 2021 | 58.95 | 58.95 | 57.55 | 58.07 | 113,773 | -1.24(-2.09%) |
Oct 19, 2021 | 58.99 | 59.50 | 57.49 | 59.31 | 210,410 | +0.00(+0.00%) |
Oct 18, 2021 | 58.59 | 60.90 | 56.79 | 59.31 | 728,277 | +1.47(+2.54%) |
Oct 15, 2021 | 52.15 | 58.18 | 52.15 | 57.83 | 976,381 | +7.48(+14.85%) |
Oct 14, 2021 | 50.95 | 50.95 | 49.93 | 50.36 | 142,863 | -0.14(-0.27%) |
Oct 13, 2021 | 50.36 | 50.79 | 49.91 | 50.49 | 127,537 | +0.14(+0.27%) |
Oct 12, 2021 | 50.38 | 50.85 | 49.93 | 50.36 | 105,574 | -0.15(-0.30%) |
Oct 11, 2021 | 50.84 | 51.41 | 50.31 | 50.51 | 82,879 | -0.33(-0.66%) |
Oct 08, 2021 | 50.42 | 51.18 | 49.79 | 50.85 | 124,440 | +0.86(+1.72%) |
Oct 07, 2021 | 49.47 | 50.10 | 49.03 | 49.99 | 124,938 | +0.87(+1.76%) |
Oct 06, 2021 | 48.66 | 49.12 | 47.65 | 49.12 | 69,059 | +0.40(+0.82%) |
Oct 05, 2021 | 48.42 | 49.18 | 48.08 | 48.72 | 185,372 | -0.25(-0.52%) |
Oct 04, 2021 | 49.34 | 49.92 | 48.81 | 48.98 | 86,794 | -0.69(-1.38%) |
Oct 01, 2021 | 49.21 | 49.80 | 48.86 | 49.66 | 81,044 | +0.82(+1.68%) |
Sep 30, 2021 | 49.37 | 49.75 | 48.39 | 48.84 | 80,540 | -0.33(-0.66%) |
Sep 29, 2021 | 49.66 | 50.05 | 49.09 | 49.17 | 90,860 | -0.42(-0.84%) |
Sep 28, 2021 | 50.24 | 50.29 | 49.30 | 49.58 | 80,272 | -0.52(-1.05%) |
Sep 27, 2021 | 49.18 | 50.23 | 48.62 | 50.11 | 91,931 | +0.93(+1.89%) |
Sep 24, 2021 | 48.96 | 49.66 | 48.62 | 49.18 | 101,787 | +0.07(+0.15%) |
Sep 23, 2021 | 47.87 | 49.21 | 47.33 | 49.10 | 111,906 | +1.48(+3.11%) |
Sep 22, 2021 | 46.73 | 48.04 | 46.73 | 47.62 | 99,122 | +0.83(+1.78%) |
Sep 21, 2021 | 46.88 | 47.40 | 46.64 | 46.79 | 47,948 | -0.09(-0.19%) |
Sep 20, 2021 | 46.95 | 48.40 | 46.47 | 46.88 | 141,983 | +0.14(+0.31%) |
Sep 17, 2021 | 47.73 | 48.22 | 46.74 | 46.74 | 153,583 | -1.26(-2.63%) |
Sep 16, 2021 | 48.39 | 48.60 | 47.88 | 48.00 | 12,104 | -0.36(-0.75%) |
Sep 15, 2021 | 47.88 | 48.47 | 47.54 | 48.36 | 30,909 | +0.31(+0.64%) |
Sep 14, 2021 | 47.21 | 48.28 | 46.73 | 48.06 | 27,523 | +0.88(+1.86%) |
Sep 13, 2021 | 47.90 | 47.99 | 46.97 | 47.18 | 63,867 | -0.78(-1.62%) |
Sep 10, 2021 | 48.63 | 48.73 | 47.86 | 47.96 | 18,249 | -0.35(-0.73%) |
Sep 09, 2021 | 48.43 | 49.21 | 48.22 | 48.31 | 17,919 | -0.35(-0.72%) |
Sep 08, 2021 | 48.20 | 48.72 | 47.86 | 48.66 | 33,254 | +0.46(+0.96%) |
Sep 07, 2021 | 48.31 | 48.74 | 47.98 | 48.20 | 36,110 | +0.23(+0.47%) |
Sep 03, 2021 | 48.68 | 48.74 | 47.85 | 47.97 | 31,574 | -0.61(-1.26%) |
Sep 02, 2021 | 48.62 | 48.94 | 48.41 | 48.59 | 21,403 | -0.02(-0.04%) |
Sep 01, 2021 | 48.54 | 48.99 | 48.53 | 48.61 | 32,923 | -0.19(-0.39%) |
Aug 31, 2021 | 47.86 | 48.96 | 47.86 | 48.80 | 68,364 | +1.03(+2.16%) |
Aug 30, 2021 | 48.31 | 48.57 | 47.62 | 47.77 | 49,109 | -0.51(-1.05%) |
Aug 27, 2021 | 49.19 | 49.21 | 48.07 | 48.27 | 42,125 | -0.58(-1.18%) |
Aug 26, 2021 | 48.88 | 49.12 | 47.93 | 48.85 | 68,792 | +0.14(+0.28%) |
Aug 25, 2021 | 48.99 | 49.18 | 48.61 | 48.71 | 79,176 | -0.18(-0.37%) |
Aug 24, 2021 | 48.84 | 49.13 | 48.41 | 48.90 | 35,466 | +0.23(+0.48%) |
Aug 23, 2021 | 48.71 | 49.35 | 48.59 | 48.66 | 76,426 | +0.28(+0.58%) |
Aug 20, 2021 | 47.93 | 48.86 | 47.68 | 48.38 | 53,106 | +0.69(+1.44%) |
Aug 19, 2021 | 47.16 | 48.75 | 47.16 | 47.69 | 84,229 | +0.14(+0.30%) |
Aug 18, 2021 | 47.58 | 47.84 | 47.19 | 47.55 | 49,315 | +0.02(+0.04%) |
Aug 17, 2021 | 48.76 | 49.03 | 47.40 | 47.53 | 65,534 | -1.43(-2.91%) |
Aug 16, 2021 | 49.54 | 49.54 | 48.69 | 48.96 | 58,858 | -0.77(-1.54%) |
Aug 13, 2021 | 49.27 | 49.82 | 48.78 | 49.73 | 59,216 | +0.47(+0.95%) |
Aug 12, 2021 | 49.25 | 49.33 | 48.53 | 49.26 | 80,804 | -0.04(-0.08%) |
Aug 11, 2021 | 49.58 | 49.58 | 49.14 | 49.30 | 37,242 | -0.11(-0.22%) |
Aug 10, 2021 | 49.21 | 49.58 | 48.94 | 49.40 | 46,473 | +0.19(+0.38%) |
Aug 09, 2021 | 49.69 | 49.98 | 48.93 | 49.22 | 48,587 | -0.47(-0.95%) |
Aug 06, 2021 | 49.83 | 49.91 | 49.05 | 49.69 | 57,649 | -0.12(-0.23%) |
Aug 05, 2021 | 49.31 | 49.85 | 48.98 | 49.80 | 67,176 | +0.72(+1.47%) |
Aug 04, 2021 | 47.82 | 49.29 | 47.82 | 49.08 | 104,630 | +1.05(+2.19%) |
Aug 03, 2021 | 46.61 | 48.04 | 46.61 | 48.03 | 38,627 | +1.24(+2.64%) |