Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.40 | 61.41 | 57.15 | 58.67 | 333,588 | -0.86(-1.45%) |
Oct 28, 2021 | 59.65 | 62.23 | 59.23 | 59.53 | 187,356 | +0.53(+0.90%) |
Oct 27, 2021 | 62.34 | 65.78 | 57.92 | 59.00 | 379,756 | -3.88(-6.18%) |
Oct 26, 2021 | 62.68 | 62.88 | 446,588 | +1.18(+1.91%) | ||
Oct 25, 2021 | 62.67 | 64.42 | 60.93 | 61.71 | 313,942 | +0.49(+0.81%) |
Oct 22, 2021 | 59.65 | 61.70 | 58.31 | 61.21 | 258,340 | +1.82(+3.07%) |
Oct 21, 2021 | 57.61 | 60.67 | 56.81 | 59.39 | 131,742 | +0.47(+0.81%) |
Oct 20, 2021 | 57.88 | 59.41 | 56.26 | 58.92 | 187,656 | -0.28(-0.48%) |
Oct 19, 2021 | 61.19 | 61.24 | 55.97 | 59.20 | 233,660 | -1.46(-2.41%) |
Oct 18, 2021 | 57.77 | 61.37 | 57.24 | 60.66 | 220,082 | +1.94(+3.30%) |
Oct 15, 2021 | 56.24 | 60.32 | 55.40 | 58.73 | 213,402 | +3.99(+7.29%) |
Oct 14, 2021 | 58.47 | 62.70 | 54.40 | 54.74 | 290,528 | -2.96(-5.13%) |
Oct 13, 2021 | 57.42 | 57.88 | 55.54 | 57.70 | 176,952 | +0.70(+1.23%) |
Oct 12, 2021 | 55.93 | 57.35 | 55.12 | 57.00 | 143,315 | +1.36(+2.44%) |
Oct 11, 2021 | 58.35 | 59.34 | 55.16 | 55.64 | 326,254 | -1.91(-3.32%) |
Oct 08, 2021 | 56.10 | 58.39 | 55.62 | 57.55 | 132,410 | +1.71(+3.06%) |
Oct 07, 2021 | 57.96 | 59.67 | 54.05 | 55.84 | 157,062 | -1.21(-2.11%) |
Oct 06, 2021 | 56.97 | 59.82 | 53.56 | 57.04 | 186,052 | -0.87(-1.51%) |
Oct 05, 2021 | 58.23 | 59.86 | 54.37 | 57.92 | 448,137 | +1.08(+1.90%) |
Oct 04, 2021 | 53.93 | 56.85 | 52.87 | 56.84 | 467,174 | +4.03(+7.62%) |
Oct 01, 2021 | 47.52 | 53.07 | 47.26 | 52.81 | 409,053 | +5.54(+11.71%) |
Sep 30, 2021 | 47.48 | 49.67 | 46.29 | 47.27 | 568,902 | -0.11(-0.24%) |
Sep 29, 2021 | 46.72 | 48.21 | 45.33 | 47.39 | 304,821 | +1.41(+3.08%) |
Sep 28, 2021 | 45.60 | 47.44 | 43.79 | 45.97 | 315,939 | -0.21(-0.45%) |
Sep 27, 2021 | 45.33 | 46.99 | 44.82 | 46.18 | 199,214 | +0.85(+1.89%) |
Sep 24, 2021 | 46.09 | 47.47 | 45.28 | 45.33 | 103,503 | -1.36(-2.91%) |
Sep 23, 2021 | 46.49 | 48.40 | 45.70 | 46.69 | 165,149 | +0.20(+0.43%) |
Sep 22, 2021 | 41.95 | 48.15 | 41.95 | 46.49 | 338,710 | +5.26(+12.76%) |
Sep 21, 2021 | 44.15 | 44.35 | 39.90 | 41.23 | 504,419 | -2.41(-5.53%) |
Sep 20, 2021 | 44.02 | 44.53 | 41.07 | 43.64 | 765,910 | -3.18(-6.79%) |
Sep 17, 2021 | 49.30 | 51.18 | 46.60 | 46.82 | 985,021 | -3.09(-6.18%) |
Sep 16, 2021 | 52.70 | 52.70 | 47.60 | 49.90 | 464,015 | -3.27(-6.14%) |
Sep 15, 2021 | 49.74 | 53.38 | 48.66 | 53.17 | 572,692 | +3.59(+7.24%) |
Sep 14, 2021 | 50.20 | 50.94 | 48.87 | 49.58 | 305,774 | -0.64(-1.27%) |
Sep 13, 2021 | 51.27 | 51.80 | 48.90 | 50.22 | 379,449 | -0.59(-1.16%) |
Sep 10, 2021 | 49.01 | 52.10 | 48.76 | 50.81 | 535,460 | +2.21(+4.55%) |
Sep 09, 2021 | 45.37 | 49.24 | 45.36 | 48.59 | 278,825 | +3.25(+7.16%) |
Sep 08, 2021 | 46.40 | 46.55 | 45.26 | 45.35 | 263,686 | -1.23(-2.65%) |
Sep 07, 2021 | 44.03 | 47.37 | 43.98 | 46.58 | 379,096 | +3.84(+8.97%) |
Sep 03, 2021 | 39.65 | 43.63 | 39.65 | 42.75 | 466,454 | +3.57(+9.11%) |
Sep 02, 2021 | 38.16 | 39.36 | 38.16 | 39.18 | 352,271 | +1.64(+4.38%) |
Sep 01, 2021 | 37.13 | 37.66 | 35.70 | 37.53 | 168,220 | +0.40(+1.07%) |
Aug 31, 2021 | 37.11 | 37.98 | 36.27 | 37.13 | 142,026 | +0.10(+0.28%) |
Aug 30, 2021 | 37.08 | 37.31 | 35.52 | 37.03 | 214,031 | +0.03(+0.08%) |
Aug 27, 2021 | 36.09 | 37.71 | 36.09 | 37.00 | 212,975 | +1.03(+2.85%) |
Aug 26, 2021 | 35.98 | 36.78 | 34.84 | 35.98 | 208,473 | -0.40(-1.10%) |
Aug 25, 2021 | 35.77 | 36.68 | 35.05 | 36.37 | 392,315 | +0.61(+1.70%) |
Aug 24, 2021 | 34.94 | 36.52 | 34.85 | 35.77 | 195,763 | +1.24(+3.60%) |
Aug 23, 2021 | 32.54 | 34.73 | 32.52 | 34.52 | 424,998 | +2.15(+6.63%) |
Aug 20, 2021 | 30.89 | 33.38 | 30.63 | 32.38 | 135,186 | +1.20(+3.84%) |
Aug 19, 2021 | 31.95 | 32.26 | 29.95 | 31.18 | 328,522 | -1.46(-4.48%) |
Aug 18, 2021 | 34.78 | 35.01 | 32.51 | 32.64 | 442,536 | -2.22(-6.37%) |
Aug 17, 2021 | 33.96 | 35.26 | 33.67 | 34.86 | 246,746 | +0.44(+1.27%) |
Aug 16, 2021 | 34.34 | 34.83 | 32.88 | 34.43 | 157,792 | -0.26(-0.74%) |
Aug 13, 2021 | 34.50 | 34.85 | 33.82 | 34.68 | 260,419 | +0.89(+2.64%) |
Aug 12, 2021 | 33.80 | 34.50 | 32.76 | 33.79 | 222,352 | +0.14(+0.42%) |
Aug 11, 2021 | 33.69 | 34.76 | 32.93 | 33.65 | 287,080 | +0.72(+2.19%) |
Aug 10, 2021 | 32.02 | 33.34 | 31.89 | 32.93 | 290,686 | +1.75(+5.60%) |
Aug 09, 2021 | 28.94 | 31.39 | 28.66 | 31.18 | 295,601 | +2.34(+8.10%) |
Aug 06, 2021 | 27.52 | 29.91 | 26.91 | 28.85 | 382,050 | +1.03(+3.72%) |
Aug 05, 2021 | 27.49 | 28.87 | 27.19 | 27.81 | 151,900 | +0.83(+3.06%) |
Aug 04, 2021 | 26.77 | 27.86 | 26.61 | 26.98 | 171,321 | +0.20(+0.74%) |
Aug 03, 2021 | 26.17 | 27.92 | 25.09 | 26.78 | 145,614 | +0.34(+1.29%) |