Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.20 | 42.22 | 40.83 | 41.94 | 40,979 | +0.56(+1.35%) |
Oct 28, 2021 | 42.50 | 42.55 | 41.34 | 41.39 | 86,606 | -0.65(-1.55%) |
Oct 27, 2021 | 40.83 | 42.22 | 40.27 | 42.04 | 97,142 | +2.14(+5.37%) |
Oct 26, 2021 | 39.99 | 39.90 | 67,993 | -0.47(-1.15%) | ||
Oct 25, 2021 | 40.87 | 40.97 | 39.90 | 40.36 | 88,121 | -1.26(-3.02%) |
Oct 22, 2021 | 41.90 | 42.88 | 41.53 | 41.62 | 54,478 | -0.70(-1.65%) |
Oct 21, 2021 | 41.53 | 42.97 | 41.25 | 42.32 | 82,461 | +1.35(+3.30%) |
Oct 20, 2021 | 42.32 | 42.46 | 40.97 | 40.97 | 65,076 | -0.61(-1.46%) |
Oct 19, 2021 | 42.32 | 42.50 | 41.22 | 41.57 | 65,706 | -0.84(-1.98%) |
Oct 18, 2021 | 41.94 | 42.88 | 41.29 | 42.41 | 81,613 | -0.19(-0.44%) |
Oct 15, 2021 | 42.04 | 42.60 | 41.80 | 42.60 | 88,491 | -0.37(-0.87%) |
Oct 14, 2021 | 43.15 | 43.85 | 42.78 | 42.97 | 57,982 | -1.12(-2.53%) |
Oct 13, 2021 | 44.88 | 45.60 | 43.62 | 44.09 | 101,249 | -0.14(-0.32%) |
Oct 12, 2021 | 44.41 | 44.74 | 43.34 | 44.23 | 42,289 | -0.09(-0.21%) |
Oct 11, 2021 | 42.92 | 44.37 | 42.46 | 44.32 | 65,417 | +0.30(+0.69%) |
Oct 08, 2021 | 45.99 | 45.99 | 43.83 | 44.02 | 82,622 | -2.82(-6.01%) |
Oct 07, 2021 | 47.34 | 47.76 | 46.32 | 46.83 | 163,492 | -0.74(-1.57%) |
Oct 06, 2021 | 48.23 | 49.16 | 47.16 | 47.58 | 86,842 | +0.88(+1.89%) |
Oct 05, 2021 | 45.58 | 47.62 | 44.97 | 46.69 | 66,881 | -0.42(-0.89%) |
Oct 04, 2021 | 47.62 | 48.09 | 46.09 | 47.11 | 73,587 | -1.58(-3.25%) |
Oct 01, 2021 | 51.02 | 51.21 | 48.60 | 48.69 | 69,674 | -3.21(-6.19%) |
Sep 30, 2021 | 50.65 | 51.91 | 50.19 | 51.91 | 129,725 | +1.40(+2.76%) |
Sep 29, 2021 | 50.74 | 51.72 | 50.00 | 50.51 | 84,485 | +0.09(+0.18%) |
Sep 28, 2021 | 50.04 | 50.65 | 48.74 | 50.42 | 113,643 | -0.33(-0.64%) |
Sep 27, 2021 | 52.56 | 52.56 | 50.32 | 50.74 | 119,588 | -3.82(-7.00%) |
Sep 24, 2021 | 56.28 | 56.28 | 54.14 | 54.56 | 64,714 | -0.98(-1.76%) |
Sep 23, 2021 | 58.75 | 59.22 | 55.12 | 55.54 | 76,781 | -3.82(-6.43%) |
Sep 22, 2021 | 61.45 | 61.73 | 58.05 | 59.36 | 124,244 | -3.91(-6.18%) |
Sep 21, 2021 | 62.75 | 64.71 | 61.87 | 63.27 | 100,462 | -0.47(-0.73%) |
Sep 20, 2021 | 63.45 | 65.59 | 62.42 | 63.73 | 168,966 | +3.49(+5.80%) |
Sep 17, 2021 | 59.82 | 60.43 | 58.19 | 60.24 | 95,862 | +1.07(+1.81%) |
Sep 16, 2021 | 57.96 | 59.82 | 57.96 | 59.17 | 59,919 | +1.30(+2.25%) |
Sep 15, 2021 | 61.08 | 61.08 | 57.87 | 57.87 | 109,335 | -4.84(-7.72%) |
Sep 14, 2021 | 59.63 | 63.13 | 59.63 | 62.71 | 95,375 | +1.96(+3.22%) |
Sep 13, 2021 | 62.99 | 62.99 | 60.01 | 60.75 | 141,338 | -3.86(-5.98%) |
Sep 10, 2021 | 62.52 | 64.94 | 62.38 | 64.62 | 92,098 | +0.09(+0.14%) |
Sep 09, 2021 | 65.41 | 66.15 | 62.61 | 64.52 | 91,089 | -0.19(-0.29%) |
Sep 08, 2021 | 62.66 | 64.80 | 61.78 | 64.71 | 73,931 | +1.35(+2.13%) |
Sep 07, 2021 | 63.31 | 63.73 | 61.68 | 63.36 | 77,924 | +0.74(+1.19%) |
Sep 03, 2021 | 62.15 | 63.03 | 61.26 | 62.61 | 68,951 | +0.74(+1.20%) |
Sep 02, 2021 | 64.10 | 64.10 | 60.89 | 61.87 | 87,785 | -3.35(-5.14%) |
Sep 01, 2021 | 63.73 | 65.59 | 63.03 | 65.22 | 85,905 | +1.63(+2.56%) |
Aug 31, 2021 | 63.27 | 63.78 | 62.15 | 63.59 | 93,786 | +1.02(+1.64%) |
Aug 30, 2021 | 60.66 | 62.64 | 60.38 | 62.57 | 76,283 | +1.35(+2.21%) |
Aug 27, 2021 | 63.22 | 63.22 | 60.38 | 61.22 | 110,226 | -3.54(-5.46%) |
Aug 26, 2021 | 63.36 | 64.90 | 62.89 | 64.76 | 107,715 | +1.96(+3.11%) |
Aug 25, 2021 | 63.92 | 64.89 | 62.15 | 62.80 | 86,260 | -1.02(-1.60%) |
Aug 24, 2021 | 64.94 | 65.17 | 63.27 | 63.82 | 69,890 | -2.23(-3.38%) |
Aug 23, 2021 | 68.06 | 68.06 | 65.62 | 66.06 | 162,759 | -5.12(-7.19%) |
Aug 20, 2021 | 72.81 | 73.51 | 70.43 | 71.18 | 163,255 | -0.61(-0.84%) |
Aug 19, 2021 | 70.53 | 73.46 | 69.69 | 71.78 | 184,816 | +3.58(+5.26%) |
Aug 18, 2021 | 65.31 | 68.32 | 64.52 | 68.20 | 207,622 | +2.84(+4.34%) |
Aug 17, 2021 | 65.36 | 66.57 | 63.54 | 65.36 | 107,533 | +0.88(+1.37%) |
Aug 16, 2021 | 63.82 | 65.27 | 63.54 | 64.48 | 81,618 | +2.33(+3.75%) |
Aug 13, 2021 | 60.75 | 62.22 | 60.71 | 62.15 | 76,052 | +1.54(+2.53%) |
Aug 12, 2021 | 60.52 | 61.96 | 59.96 | 60.61 | 67,388 | +0.19(+0.31%) |
Aug 11, 2021 | 61.50 | 62.38 | 60.29 | 60.43 | 75,820 | -0.88(-1.44%) |
Aug 10, 2021 | 62.99 | 63.08 | 61.03 | 61.31 | 85,817 | -2.37(-3.73%) |
Aug 09, 2021 | 63.59 | 64.43 | 62.71 | 63.68 | 104,175 | +1.82(+2.93%) |
Aug 06, 2021 | 61.78 | 62.52 | 60.98 | 61.87 | 75,694 | -1.12(-1.77%) |
Aug 05, 2021 | 64.20 | 64.24 | 61.54 | 62.99 | 105,127 | -1.77(-2.73%) |
Aug 04, 2021 | 63.22 | 64.71 | 62.10 | 64.76 | 114,471 | +3.54(+5.78%) |
Aug 03, 2021 | 63.96 | 65.08 | 61.17 | 61.22 | 127,804 | -2.42(-3.80%) |