Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.20 | 47.76 | 45.85 | 46.30 | 488,318 | -1.03(-2.18%) |
Oct 28, 2021 | 47.09 | 47.57 | 46.26 | 47.33 | 462,258 | +0.49(+1.05%) |
Oct 27, 2021 | 46.57 | 47.63 | 46.31 | 46.84 | 735,007 | -0.66(-1.39%) |
Oct 26, 2021 | 47.98 | 47.50 | 637,934 | -0.22(-0.46%) | ||
Oct 25, 2021 | 46.60 | 48.43 | 46.26 | 47.72 | 764,974 | +0.98(+2.10%) |
Oct 22, 2021 | 46.67 | 47.73 | 46.74 | 955,258 | -0.03(-0.06%) | |
Oct 21, 2021 | 44.67 | 46.86 | 44.12 | 46.77 | 576,704 | +2.42(+5.46%) |
Oct 20, 2021 | 40.67 | 45.28 | 40.67 | 44.35 | 645,568 | +4.29(+10.71%) |
Oct 19, 2021 | 40.21 | 40.82 | 39.89 | 40.06 | 259,311 | +0.15(+0.38%) |
Oct 18, 2021 | 40.71 | 40.75 | 39.87 | 39.91 | 271,105 | -0.88(-2.16%) |
Oct 15, 2021 | 39.75 | 41.12 | 39.44 | 40.79 | 449,450 | +1.20(+3.03%) |
Oct 14, 2021 | 38.92 | 39.70 | 38.92 | 39.59 | 234,884 | +1.09(+2.83%) |
Oct 13, 2021 | 38.17 | 38.50 | 37.61 | 38.50 | 282,311 | +0.44(+1.16%) |
Oct 12, 2021 | 38.18 | 38.65 | 37.99 | 38.06 | 150,916 | -0.08(-0.21%) |
Oct 11, 2021 | 38.98 | 39.38 | 38.08 | 38.14 | 152,531 | -0.96(-2.46%) |
Oct 08, 2021 | 39.57 | 39.57 | 39.09 | 39.10 | 106,125 | -0.45(-1.14%) |
Oct 07, 2021 | 38.63 | 39.92 | 38.53 | 39.55 | 159,024 | +1.05(+2.73%) |
Oct 06, 2021 | 38.57 | 38.99 | 38.37 | 38.50 | 251,544 | -0.31(-0.80%) |
Oct 05, 2021 | 38.26 | 38.91 | 37.87 | 38.81 | 288,602 | +0.57(+1.48%) |
Oct 04, 2021 | 39.30 | 39.30 | 37.96 | 38.24 | 254,520 | -1.12(-2.86%) |
Oct 01, 2021 | 39.43 | 39.77 | 39.06 | 39.37 | 362,572 | +0.09(+0.23%) |
Sep 30, 2021 | 39.74 | 40.00 | 39.03 | 39.28 | 241,924 | -0.24(-0.61%) |
Sep 29, 2021 | 39.68 | 39.97 | 38.71 | 39.52 | 225,176 | +0.03(+0.08%) |
Sep 28, 2021 | 40.42 | 40.42 | 39.41 | 39.49 | 309,011 | -1.22(-3.00%) |
Sep 27, 2021 | 40.45 | 40.80 | 40.16 | 40.71 | 156,499 | +0.23(+0.57%) |
Sep 24, 2021 | 40.21 | 40.74 | 40.09 | 40.48 | 166,022 | +0.06(+0.15%) |
Sep 23, 2021 | 40.06 | 40.70 | 39.93 | 40.42 | 143,249 | +0.53(+1.33%) |
Sep 22, 2021 | 39.62 | 40.20 | 38.97 | 39.89 | 179,851 | +0.48(+1.22%) |
Sep 21, 2021 | 40.12 | 41.12 | 39.06 | 39.41 | 242,170 | -0.54(-1.35%) |
Sep 20, 2021 | 40.34 | 40.45 | 39.31 | 39.95 | 345,522 | -0.69(-1.70%) |
Sep 17, 2021 | 40.80 | 41.13 | 40.27 | 40.64 | 629,658 | -0.14(-0.34%) |
Sep 16, 2021 | 41.48 | 41.83 | 40.75 | 40.78 | 288,487 | -0.85(-2.04%) |
Sep 15, 2021 | 41.48 | 41.81 | 41.22 | 41.63 | 262,482 | +0.25(+0.60%) |
Sep 14, 2021 | 42.72 | 42.43 | 41.32 | 41.38 | 279,252 | -1.05(-2.47%) |
Sep 13, 2021 | 41.88 | 42.47 | 40.50 | 42.43 | 355,637 | +0.71(+1.70%) |
Sep 10, 2021 | 42.89 | 42.90 | 41.71 | 41.72 | 285,606 | -1.04(-2.43%) |
Sep 09, 2021 | 43.54 | 43.84 | 42.75 | 42.76 | 316,576 | -0.78(-1.79%) |
Sep 08, 2021 | 43.11 | 43.60 | 42.85 | 43.54 | 373,368 | +0.14(+0.32%) |
Sep 07, 2021 | 43.58 | 43.58 | 43.00 | 43.40 | 330,219 | -0.16(-0.37%) |
Sep 03, 2021 | 43.38 | 43.94 | 43.06 | 43.56 | 360,787 | +0.24(+0.55%) |
Sep 02, 2021 | 42.83 | 43.34 | 42.46 | 43.32 | 323,526 | +0.64(+1.50%) |
Sep 01, 2021 | 42.25 | 42.73 | 41.95 | 42.68 | 204,967 | +0.41(+0.97%) |
Aug 31, 2021 | 42.55 | 42.82 | 42.16 | 42.27 | 234,657 | -0.32(-0.75%) |
Aug 30, 2021 | 43.58 | 43.77 | 42.50 | 42.59 | 209,833 | -1.12(-2.56%) |
Aug 27, 2021 | 42.50 | 43.85 | 42.49 | 43.71 | 370,693 | +1.40(+3.31%) |
Aug 26, 2021 | 41.79 | 42.38 | 41.55 | 42.31 | 388,122 | +0.33(+0.79%) |
Aug 25, 2021 | 41.89 | 42.35 | 41.89 | 41.98 | 326,468 | -0.04(-0.10%) |
Aug 24, 2021 | 41.50 | 42.21 | 41.37 | 42.02 | 271,374 | +0.50(+1.20%) |
Aug 23, 2021 | 41.60 | 41.85 | 41.12 | 41.52 | 244,243 | -0.08(-0.19%) |
Aug 20, 2021 | 41.05 | 42.00 | 40.52 | 41.60 | 560,330 | +0.48(+1.17%) |
Aug 19, 2021 | 41.00 | 41.59 | 40.69 | 41.12 | 509,495 | -0.24(-0.58%) |
Aug 18, 2021 | 39.82 | 41.94 | 39.77 | 41.36 | 500,189 | +1.74(+4.39%) |
Aug 17, 2021 | 39.80 | 39.81 | 39.19 | 39.62 | 394,900 | -0.46(-1.15%) |
Aug 16, 2021 | 39.27 | 40.18 | 38.91 | 40.08 | 305,947 | +0.49(+1.24%) |
Aug 13, 2021 | 38.67 | 39.61 | 38.33 | 39.59 | 275,317 | +1.13(+2.94%) |
Aug 12, 2021 | 36.96 | 38.76 | 36.89 | 38.46 | 425,068 | +1.01(+2.70%) |
Aug 11, 2021 | 39.99 | 39.99 | 37.16 | 37.45 | 524,037 | -3.22(-7.92%) |
Aug 10, 2021 | 41.52 | 41.74 | 40.32 | 40.67 | 562,980 | -0.67(-1.62%) |
Aug 09, 2021 | 41.74 | 41.74 | 40.76 | 41.34 | 683,964 | -0.34(-0.82%) |
Aug 06, 2021 | 40.93 | 41.74 | 40.43 | 41.68 | 694,145 | +1.00(+2.46%) |
Aug 05, 2021 | 39.68 | 40.77 | 39.15 | 40.68 | 490,589 | +1.04(+2.62%) |
Aug 04, 2021 | 40.11 | 40.41 | 39.52 | 39.64 | 168,505 | -0.59(-1.47%) |
Aug 03, 2021 | 38.56 | 40.33 | 37.87 | 40.23 | 603,753 | +1.65(+4.28%) |