Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.42 | 43.47 | 42.04 | 43.19 | 39,800 | +0.58(+1.35%) |
Oct 28, 2021 | 43.76 | 43.81 | 42.56 | 42.61 | 84,114 | -0.67(-1.55%) |
Oct 27, 2021 | 42.04 | 43.47 | 41.46 | 43.28 | 94,347 | +2.20(+5.37%) |
Oct 26, 2021 | 41.17 | 41.08 | 66,037 | -0.48(-1.15%) | ||
Oct 25, 2021 | 42.08 | 42.18 | 41.08 | 41.56 | 85,586 | -1.29(-3.02%) |
Oct 22, 2021 | 43.14 | 44.15 | 42.76 | 42.85 | 52,911 | -0.72(-1.65%) |
Oct 21, 2021 | 42.76 | 44.24 | 42.47 | 43.57 | 80,089 | +1.39(+3.30%) |
Oct 20, 2021 | 43.57 | 43.71 | 42.18 | 42.18 | 63,204 | -0.62(-1.46%) |
Oct 19, 2021 | 43.57 | 43.76 | 42.44 | 42.80 | 63,816 | -0.86(-1.98%) |
Oct 18, 2021 | 43.19 | 44.15 | 42.52 | 43.67 | 79,265 | -0.19(-0.44%) |
Oct 15, 2021 | 43.28 | 43.86 | 43.04 | 43.86 | 85,945 | -0.38(-0.87%) |
Oct 14, 2021 | 44.43 | 45.15 | 44.05 | 44.24 | 56,314 | -1.15(-2.53%) |
Oct 13, 2021 | 46.21 | 46.95 | 44.91 | 45.39 | 98,337 | -0.14(-0.32%) |
Oct 12, 2021 | 45.73 | 46.06 | 44.62 | 45.54 | 41,073 | -0.10(-0.21%) |
Oct 11, 2021 | 44.19 | 45.68 | 43.71 | 45.63 | 63,535 | +0.31(+0.69%) |
Oct 08, 2021 | 47.36 | 47.36 | 45.13 | 45.32 | 80,246 | -2.90(-6.01%) |
Oct 07, 2021 | 48.75 | 49.17 | 47.69 | 48.22 | 158,789 | -0.77(-1.57%) |
Oct 06, 2021 | 49.66 | 50.62 | 48.55 | 48.99 | 84,344 | +0.91(+1.89%) |
Oct 05, 2021 | 46.93 | 49.03 | 46.30 | 48.08 | 64,958 | -0.43(-0.89%) |
Oct 04, 2021 | 49.03 | 49.51 | 47.45 | 48.51 | 71,470 | -1.63(-3.25%) |
Oct 01, 2021 | 52.53 | 52.72 | 50.04 | 50.14 | 67,670 | -3.31(-6.19%) |
Sep 30, 2021 | 52.15 | 53.44 | 51.67 | 53.44 | 125,994 | +1.44(+2.77%) |
Sep 29, 2021 | 52.25 | 53.25 | 51.48 | 52.01 | 82,055 | +0.10(+0.18%) |
Sep 28, 2021 | 51.53 | 52.15 | 50.18 | 51.91 | 110,374 | -0.34(-0.64%) |
Sep 27, 2021 | 54.11 | 54.11 | 51.81 | 52.25 | 116,148 | -3.93(-7.00%) |
Sep 24, 2021 | 57.95 | 57.95 | 55.74 | 56.18 | 62,853 | -1.01(-1.76%) |
Sep 23, 2021 | 60.49 | 60.97 | 56.75 | 57.18 | 74,572 | -3.93(-6.43%) |
Sep 22, 2021 | 63.27 | 63.56 | 59.77 | 61.11 | 120,670 | -4.03(-6.18%) |
Sep 21, 2021 | 64.61 | 66.63 | 63.70 | 65.14 | 97,572 | -0.48(-0.73%) |
Sep 20, 2021 | 65.33 | 67.54 | 64.27 | 65.62 | 164,105 | +3.59(+5.80%) |
Sep 17, 2021 | 61.59 | 62.22 | 59.91 | 62.02 | 93,104 | +1.10(+1.81%) |
Sep 16, 2021 | 59.67 | 61.59 | 59.67 | 60.92 | 58,195 | +1.34(+2.25%) |
Sep 15, 2021 | 62.89 | 62.89 | 59.58 | 59.58 | 106,190 | -4.98(-7.72%) |
Sep 14, 2021 | 61.40 | 65.00 | 61.40 | 64.56 | 92,632 | +2.01(+3.22%) |
Sep 13, 2021 | 64.85 | 64.85 | 61.78 | 62.55 | 137,273 | -3.98(-5.98%) |
Sep 10, 2021 | 64.37 | 66.86 | 64.23 | 66.53 | 89,449 | +0.10(+0.14%) |
Sep 09, 2021 | 67.34 | 68.11 | 64.47 | 66.43 | 88,469 | -0.19(-0.29%) |
Sep 08, 2021 | 64.52 | 66.72 | 63.61 | 66.63 | 71,804 | +1.39(+2.13%) |
Sep 07, 2021 | 65.19 | 65.62 | 63.51 | 65.24 | 75,683 | +0.77(+1.19%) |
Sep 03, 2021 | 63.99 | 64.90 | 63.08 | 64.47 | 66,967 | +0.77(+1.20%) |
Sep 02, 2021 | 66.00 | 66.00 | 62.69 | 63.70 | 85,260 | -3.45(-5.14%) |
Sep 01, 2021 | 65.62 | 67.54 | 64.90 | 67.15 | 83,434 | +1.68(+2.56%) |
Aug 31, 2021 | 65.14 | 65.67 | 63.99 | 65.47 | 91,088 | +1.05(+1.64%) |
Aug 30, 2021 | 62.45 | 64.49 | 62.17 | 64.42 | 74,089 | +1.39(+2.21%) |
Aug 27, 2021 | 65.09 | 65.09 | 62.17 | 63.03 | 107,055 | -3.64(-5.46%) |
Aug 26, 2021 | 65.24 | 66.82 | 64.76 | 66.67 | 104,617 | +2.01(+3.11%) |
Aug 25, 2021 | 65.81 | 66.82 | 63.99 | 64.66 | 83,779 | -1.05(-1.60%) |
Aug 24, 2021 | 66.86 | 67.10 | 65.14 | 65.71 | 67,879 | -2.30(-3.38%) |
Aug 23, 2021 | 70.08 | 70.08 | 67.56 | 68.02 | 158,077 | -5.27(-7.19%) |
Aug 20, 2021 | 74.97 | 75.68 | 72.52 | 73.29 | 158,559 | -0.62(-0.84%) |
Aug 19, 2021 | 72.62 | 75.64 | 71.75 | 73.91 | 179,500 | +3.69(+5.26%) |
Aug 18, 2021 | 67.25 | 70.34 | 66.43 | 70.22 | 201,650 | +2.92(+4.34%) |
Aug 17, 2021 | 67.30 | 68.54 | 65.43 | 67.30 | 104,440 | +0.91(+1.37%) |
Aug 16, 2021 | 65.71 | 67.20 | 65.43 | 66.39 | 79,271 | +2.40(+3.75%) |
Aug 13, 2021 | 62.55 | 64.06 | 62.50 | 63.99 | 73,864 | +1.58(+2.53%) |
Aug 12, 2021 | 62.31 | 63.80 | 61.74 | 62.41 | 65,449 | +0.19(+0.31%) |
Aug 11, 2021 | 63.32 | 64.23 | 62.07 | 62.22 | 73,639 | -0.91(-1.44%) |
Aug 10, 2021 | 64.85 | 64.95 | 62.84 | 63.13 | 83,349 | -2.44(-3.73%) |
Aug 09, 2021 | 65.47 | 66.34 | 64.56 | 65.57 | 101,178 | +1.87(+2.93%) |
Aug 06, 2021 | 63.61 | 64.37 | 62.79 | 63.70 | 73,516 | -1.15(-1.77%) |
Aug 05, 2021 | 66.10 | 66.15 | 63.37 | 64.85 | 102,103 | -1.82(-2.73%) |
Aug 04, 2021 | 65.09 | 66.63 | 63.94 | 66.67 | 111,178 | +3.64(+5.78%) |
Aug 03, 2021 | 65.86 | 67.01 | 62.98 | 63.03 | 124,128 | -2.49(-3.80%) |