Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.56 | 52.08 | 46.58 | 46.92 | 146,863 | -3.02(-6.05%) |
Oct 28, 2021 | 48.37 | 50.18 | 47.56 | 49.94 | 275,478 | +1.75(+3.63%) |
Oct 27, 2021 | 49.57 | 50.45 | 48.19 | 48.19 | 135,835 | -1.63(-3.27%) |
Oct 26, 2021 | 51.67 | 49.61 | 49.82 | 122,385 | -1.14(-2.24%) | |
Oct 25, 2021 | 53.32 | 53.98 | 50.84 | 50.96 | 209,218 | -2.29(-4.30%) |
Oct 22, 2021 | 53.39 | 53.50 | 51.90 | 53.25 | 153,121 | +0.04(+0.08%) |
Oct 21, 2021 | 52.78 | 54.86 | 52.78 | 53.21 | 77,669 | +0.70(+1.33%) |
Oct 20, 2021 | 54.30 | 54.98 | 52.08 | 52.51 | 112,405 | -1.58(-2.92%) |
Oct 19, 2021 | 54.56 | 55.94 | 53.69 | 54.09 | 156,922 | +0.03(+0.06%) |
Oct 18, 2021 | 59.00 | 60.31 | 53.20 | 54.06 | 368,856 | -4.85(-8.23%) |
Oct 15, 2021 | 61.93 | 61.93 | 58.89 | 58.91 | 92,739 | -1.82(-3.00%) |
Oct 14, 2021 | 61.57 | 62.17 | 59.72 | 60.73 | 129,441 | +0.07(+0.12%) |
Oct 13, 2021 | 61.30 | 62.50 | 59.03 | 60.66 | 77,878 | -0.59(-0.96%) |
Oct 12, 2021 | 61.93 | 65.08 | 61.10 | 61.25 | 90,431 | -0.20(-0.33%) |
Oct 11, 2021 | 63.77 | 64.75 | 60.74 | 61.45 | 46,192 | -2.25(-3.53%) |
Oct 08, 2021 | 62.88 | 64.97 | 61.35 | 63.70 | 69,762 | +0.57(+0.90%) |
Oct 07, 2021 | 61.01 | 64.85 | 59.71 | 63.13 | 79,460 | +2.91(+4.83%) |
Oct 06, 2021 | 64.95 | 67.14 | 58.73 | 60.22 | 111,665 | -6.17(-9.29%) |
Oct 05, 2021 | 63.83 | 67.05 | 62.55 | 66.39 | 75,041 | +2.96(+4.67%) |
Oct 04, 2021 | 65.19 | 66.17 | 60.79 | 63.43 | 94,611 | -2.48(-3.76%) |
Oct 01, 2021 | 66.30 | 67.74 | 63.77 | 65.91 | 92,622 | +0.15(+0.23%) |
Sep 30, 2021 | 66.51 | 69.77 | 65.27 | 65.76 | 174,425 | -0.65(-0.98%) |
Sep 29, 2021 | 71.15 | 72.94 | 66.16 | 66.41 | 128,862 | -4.44(-6.27%) |
Sep 28, 2021 | 73.81 | 74.60 | 70.38 | 70.85 | 117,720 | -3.41(-4.59%) |
Sep 27, 2021 | 71.95 | 76.20 | 70.59 | 74.26 | 142,806 | +1.91(+2.64%) |
Sep 24, 2021 | 74.71 | 74.85 | 71.83 | 72.35 | 56,307 | -2.52(-3.37%) |
Sep 23, 2021 | 74.69 | 75.00 | 72.00 | 74.87 | 111,115 | +0.72(+0.97%) |
Sep 22, 2021 | 73.93 | 75.50 | 73.03 | 74.15 | 90,630 | +0.51(+0.69%) |
Sep 21, 2021 | 73.42 | 75.77 | 72.32 | 73.64 | 207,108 | +0.00(+0.00%) |
Sep 20, 2021 | 73.05 | 74.78 | 72.02 | 73.64 | 133,708 | -1.18(-1.58%) |
Sep 17, 2021 | 71.01 | 75.24 | 69.01 | 74.82 | 254,646 | +4.30(+6.10%) |
Sep 16, 2021 | 66.71 | 70.91 | 66.71 | 70.52 | 201,875 | +2.16(+3.16%) |
Sep 15, 2021 | 67.14 | 70.29 | 67.14 | 68.36 | 123,061 | +0.58(+0.86%) |
Sep 14, 2021 | 72.20 | 72.45 | 67.07 | 67.78 | 110,978 | -3.84(-5.36%) |
Sep 13, 2021 | 72.51 | 74.38 | 70.45 | 71.62 | 103,388 | -0.89(-1.23%) |
Sep 10, 2021 | 73.44 | 73.44 | 70.47 | 72.51 | 52,921 | -0.17(-0.23%) |
Sep 09, 2021 | 69.66 | 73.74 | 69.66 | 72.68 | 76,279 | +2.84(+4.07%) |
Sep 08, 2021 | 70.53 | 71.35 | 68.28 | 69.84 | 63,170 | -0.16(-0.23%) |
Sep 07, 2021 | 71.20 | 73.09 | 67.82 | 70.00 | 180,612 | -1.09(-1.53%) |
Sep 03, 2021 | 74.60 | 74.60 | 70.00 | 71.09 | 119,403 | -3.77(-5.04%) |
Sep 02, 2021 | 71.79 | 75.43 | 70.21 | 74.86 | 144,451 | +3.07(+4.28%) |
Sep 01, 2021 | 71.66 | 72.38 | 70.38 | 71.79 | 92,959 | +0.58(+0.81%) |
Aug 31, 2021 | 73.13 | 74.12 | 69.55 | 71.21 | 90,595 | -1.65(-2.26%) |
Aug 30, 2021 | 74.40 | 75.40 | 71.44 | 72.86 | 86,583 | -1.42(-1.91%) |
Aug 27, 2021 | 72.06 | 75.48 | 70.70 | 74.28 | 109,029 | +3.18(+4.47%) |
Aug 26, 2021 | 72.75 | 73.83 | 69.37 | 71.10 | 95,058 | -0.18(-0.25%) |
Aug 25, 2021 | 72.78 | 73.67 | 70.76 | 71.28 | 93,729 | -2.44(-3.31%) |
Aug 24, 2021 | 78.89 | 79.59 | 71.85 | 73.72 | 117,965 | -5.56(-7.01%) |
Aug 23, 2021 | 76.25 | 83.59 | 74.42 | 79.28 | 143,360 | +4.13(+5.50%) |
Aug 20, 2021 | 71.99 | 76.21 | 71.05 | 75.15 | 123,821 | +2.94(+4.07%) |
Aug 19, 2021 | 74.52 | 76.67 | 71.78 | 72.21 | 147,864 | -2.90(-3.86%) |
Aug 18, 2021 | 72.74 | 76.92 | 71.58 | 75.11 | 65,263 | +2.70(+3.73%) |
Aug 17, 2021 | 71.00 | 72.58 | 64.62 | 72.41 | 194,745 | +0.55(+0.77%) |
Aug 16, 2021 | 75.00 | 76.49 | 71.01 | 71.86 | 116,219 | -3.68(-4.87%) |
Aug 13, 2021 | 78.85 | 79.90 | 75.28 | 75.54 | 107,615 | -2.46(-3.15%) |
Aug 12, 2021 | 79.12 | 80.50 | 76.83 | 78.00 | 162,384 | -1.84(-2.30%) |
Aug 11, 2021 | 84.59 | 84.71 | 78.61 | 79.84 | 103,055 | -4.75(-5.62%) |
Aug 10, 2021 | 80.51 | 86.91 | 80.00 | 84.59 | 140,526 | +2.34(+2.84%) |
Aug 09, 2021 | 78.11 | 83.80 | 77.39 | 82.25 | 102,195 | +4.54(+5.84%) |
Aug 06, 2021 | 78.73 | 78.96 | 76.01 | 77.71 | 180,752 | -1.26(-1.60%) |
Aug 05, 2021 | 68.83 | 79.52 | 68.83 | 78.97 | 168,841 | +9.80(+14.17%) |
Aug 04, 2021 | 65.55 | 69.34 | 65.29 | 69.17 | 296,944 | +2.91(+4.39%) |
Aug 03, 2021 | 67.63 | 70.59 | 64.00 | 66.26 | 117,642 | -0.70(-1.05%) |