Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.88 | 44.00 | 41.12 | 42.32 | 7,300 | -0.80(-1.86%) |
Oct 28, 2021 | 41.20 | 43.20 | 41.20 | 43.12 | 3,315 | +2.00(+4.86%) |
Oct 27, 2021 | 41.84 | 43.92 | 40.72 | 41.12 | 6,539 | -0.80(-1.91%) |
Oct 26, 2021 | 43.20 | 41.84 | 41.92 | 5,167 | -1.20(-2.78%) | |
Oct 25, 2021 | 44.32 | 46.48 | 43.12 | 43.12 | 5,942 | -1.28(-2.88%) |
Oct 22, 2021 | 47.60 | 48.32 | 44.00 | 44.40 | 6,972 | -3.20(-6.72%) |
Oct 21, 2021 | 48.00 | 49.10 | 46.96 | 47.60 | 4,848 | -0.88(-1.82%) |
Oct 20, 2021 | 48.64 | 49.76 | 47.41 | 48.48 | 3,202 | -0.24(-0.49%) |
Oct 19, 2021 | 44.40 | 49.12 | 44.40 | 48.72 | 11,442 | +4.00(+8.94%) |
Oct 18, 2021 | 47.36 | 47.56 | 44.32 | 44.72 | 9,296 | -2.48(-5.25%) |
Oct 15, 2021 | 47.92 | 48.48 | 46.16 | 47.20 | 7,111 | -0.80(-1.67%) |
Oct 14, 2021 | 49.20 | 49.60 | 47.20 | 48.00 | 4,017 | -1.20(-2.44%) |
Oct 13, 2021 | 46.32 | 49.52 | 46.32 | 49.20 | 11,055 | +2.56(+5.49%) |
Oct 12, 2021 | 50.00 | 50.80 | 45.36 | 46.64 | 25,575 | -3.36(-6.72%) |
Oct 11, 2021 | 48.72 | 50.80 | 47.20 | 50.00 | 16,637 | +1.52(+3.14%) |
Oct 08, 2021 | 46.32 | 48.80 | 46.32 | 48.48 | 12,694 | +1.68(+3.59%) |
Oct 07, 2021 | 45.60 | 47.68 | 43.44 | 46.80 | 27,448 | +4.72(+11.22%) |
Oct 06, 2021 | 43.28 | 43.92 | 41.60 | 42.08 | 17,117 | -1.20(-2.77%) |
Oct 05, 2021 | 42.08 | 44.00 | 42.01 | 43.28 | 8,527 | +1.04(+2.46%) |
Oct 04, 2021 | 41.92 | 44.00 | 41.68 | 42.24 | 6,200 | -0.16(-0.38%) |
Oct 01, 2021 | 44.00 | 44.48 | 42.00 | 42.40 | 4,715 | -1.44(-3.28%) |
Sep 30, 2021 | 42.08 | 44.48 | 42.08 | 43.84 | 5,000 | +1.68(+3.98%) |
Sep 29, 2021 | 41.84 | 43.04 | 41.48 | 42.16 | 11,293 | +0.88(+2.13%) |
Sep 28, 2021 | 42.88 | 43.60 | 41.28 | 41.28 | 7,831 | -1.68(-3.91%) |
Sep 27, 2021 | 44.72 | 44.96 | 42.88 | 42.96 | 13,056 | -2.24(-4.96%) |
Sep 24, 2021 | 46.56 | 46.64 | 44.80 | 45.20 | 3,885 | -1.28(-2.75%) |
Sep 23, 2021 | 47.44 | 47.60 | 44.96 | 46.48 | 8,354 | -0.80(-1.69%) |
Sep 22, 2021 | 45.60 | 47.76 | 44.80 | 47.28 | 10,396 | +1.76(+3.87%) |
Sep 21, 2021 | 46.56 | 46.56 | 43.20 | 45.52 | 15,269 | -0.72(-1.56%) |
Sep 20, 2021 | 46.00 | 55.52 | 45.19 | 46.24 | 99,448 | +1.20(+2.66%) |
Sep 17, 2021 | 46.16 | 47.36 | 45.04 | 45.04 | 8,331 | -1.76(-3.76%) |
Sep 16, 2021 | 44.80 | 46.96 | 44.80 | 46.80 | 10,116 | +2.40(+5.41%) |
Sep 15, 2021 | 41.20 | 44.80 | 40.88 | 44.40 | 19,210 | +3.20(+7.77%) |
Sep 14, 2021 | 43.92 | 43.92 | 40.48 | 41.20 | 4,693 | -2.80(-6.36%) |
Sep 13, 2021 | 42.56 | 44.40 | 41.71 | 44.00 | 1,830 | +1.44(+3.38%) |
Sep 10, 2021 | 43.36 | 43.92 | 41.60 | 42.56 | 4,130 | -0.64(-1.48%) |
Sep 09, 2021 | 43.84 | 44.56 | 43.12 | 43.20 | 2,577 | -0.80(-1.82%) |
Sep 08, 2021 | 44.56 | 44.80 | 43.68 | 44.00 | 9,185 | -0.64(-1.43%) |
Sep 07, 2021 | 44.72 | 45.04 | 44.08 | 44.64 | 3,235 | -0.48(-1.06%) |
Sep 03, 2021 | 46.24 | 46.40 | 44.08 | 45.12 | 5,259 | -1.36(-2.93%) |
Sep 02, 2021 | 44.88 | 46.56 | 44.40 | 46.48 | 6,810 | +2.24(+5.06%) |
Sep 01, 2021 | 42.24 | 44.40 | 41.36 | 44.24 | 17,169 | +2.08(+4.93%) |
Aug 31, 2021 | 40.24 | 43.44 | 40.16 | 42.16 | 8,562 | +2.08(+5.19%) |
Aug 30, 2021 | 39.92 | 40.80 | 39.52 | 40.08 | 5,182 | +0.32(+0.80%) |
Aug 27, 2021 | 40.24 | 40.88 | 39.60 | 39.76 | 12,069 | +0.56(+1.43%) |
Aug 26, 2021 | 37.68 | 40.41 | 37.68 | 39.20 | 9,995 | +0.80(+2.08%) |
Aug 25, 2021 | 39.04 | 40.00 | 37.68 | 38.40 | 13,417 | -0.96(-2.44%) |
Aug 24, 2021 | 39.20 | 40.37 | 38.64 | 39.36 | 8,763 | +0.72(+1.86%) |
Aug 23, 2021 | 38.88 | 40.00 | 38.56 | 38.64 | 8,768 | -0.56(-1.43%) |
Aug 20, 2021 | 39.76 | 40.16 | 38.80 | 39.20 | 3,973 | +0.00(+0.00%) |
Aug 19, 2021 | 38.72 | 39.60 | 38.56 | 39.20 | 6,907 | +0.56(+1.45%) |
Aug 18, 2021 | 37.76 | 39.76 | 37.76 | 38.64 | 10,071 | +0.56(+1.47%) |
Aug 17, 2021 | 39.44 | 40.00 | 37.52 | 38.08 | 13,244 | -2.00(-4.99%) |
Aug 16, 2021 | 42.40 | 42.40 | 39.36 | 40.08 | 16,676 | -0.96(-2.34%) |
Aug 13, 2021 | 43.84 | 44.48 | 40.88 | 41.04 | 10,877 | -3.04(-6.90%) |
Aug 12, 2021 | 45.20 | 46.32 | 42.88 | 44.08 | 6,686 | -1.60(-3.50%) |
Aug 11, 2021 | 44.80 | 47.20 | 44.40 | 45.68 | 15,921 | +0.56(+1.24%) |
Aug 10, 2021 | 43.84 | 45.92 | 43.04 | 45.12 | 5,421 | +1.68(+3.87%) |
Aug 09, 2021 | 44.32 | 44.64 | 43.04 | 43.44 | 3,463 | -0.56(-1.27%) |
Aug 06, 2021 | 44.80 | 45.13 | 43.60 | 44.00 | 4,395 | +0.00(+0.00%) |
Aug 05, 2021 | 44.40 | 46.40 | 43.44 | 44.00 | 4,714 | -0.24(-0.54%) |
Aug 04, 2021 | 45.92 | 47.85 | 43.20 | 44.24 | 20,347 | -2.64(-5.63%) |
Aug 03, 2021 | 50.72 | 52.16 | 45.12 | 46.88 | 18,910 | -3.60(-7.13%) |