Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.50 | 78.00 | 68.00 | 77.50 | 54,760 | +3.00(+4.03%) |
Oct 28, 2021 | 65.00 | 74.75 | 74.50 | 110,293 | -0.50(-0.67%) | |
Oct 27, 2021 | 75.50 | 99.00 | 63.50 | 75.00 | 1,727,721 | +16.00(+27.12%) |
Oct 26, 2021 | 52.50 | 61.00 | 59.00 | 314,124 | +6.50(+12.38%) | |
Oct 25, 2021 | 50.00 | 53.50 | 49.75 | 52.50 | 6,723 | +2.00(+3.96%) |
Oct 22, 2021 | 52.00 | 52.00 | 48.05 | 50.50 | 9,430 | -2.50(-4.72%) |
Oct 21, 2021 | 52.50 | 54.50 | 50.50 | 53.00 | 5,791 | +0.50(+0.95%) |
Oct 20, 2021 | 50.00 | 54.00 | 50.00 | 52.50 | 9,882 | +2.00(+3.96%) |
Oct 19, 2021 | 50.00 | 51.00 | 49.01 | 50.50 | 3,978 | +0.00(+0.00%) |
Oct 18, 2021 | 50.00 | 50.50 | 49.84 | 50.50 | 3,766 | +0.00(+0.00%) |
Oct 15, 2021 | 50.50 | 51.00 | 49.00 | 50.50 | 4,538 | +0.00(+0.00%) |
Oct 14, 2021 | 51.50 | 51.51 | 49.12 | 50.50 | 10,995 | -1.00(-1.94%) |
Oct 13, 2021 | 52.00 | 52.98 | 51.00 | 51.50 | 5,756 | +0.00(+0.00%) |
Oct 12, 2021 | 49.00 | 52.50 | 49.00 | 51.50 | 10,251 | +0.50(+0.98%) |
Oct 11, 2021 | 53.50 | 53.50 | 48.00 | 51.00 | 29,172 | -3.00(-5.56%) |
Oct 08, 2021 | 55.50 | 55.50 | 52.23 | 54.00 | 11,455 | -1.50(-2.70%) |
Oct 07, 2021 | 57.50 | 59.45 | 52.01 | 55.50 | 19,647 | -2.00(-3.48%) |
Oct 06, 2021 | 57.00 | 58.00 | 56.51 | 57.50 | 2,377 | -0.50(-0.86%) |
Oct 05, 2021 | 59.00 | 60.31 | 56.00 | 58.00 | 10,587 | -2.00(-3.33%) |
Oct 04, 2021 | 61.00 | 63.00 | 59.08 | 60.00 | 5,334 | -2.00(-3.23%) |
Oct 01, 2021 | 63.00 | 63.50 | 58.50 | 62.00 | 12,001 | -1.50(-2.36%) |
Sep 30, 2021 | 62.00 | 65.00 | 60.00 | 63.50 | 7,750 | +1.00(+1.60%) |
Sep 29, 2021 | 65.00 | 68.00 | 59.50 | 62.50 | 12,608 | -1.00(-1.57%) |
Sep 28, 2021 | 61.00 | 70.50 | 61.00 | 63.50 | 19,236 | +2.50(+4.10%) |
Sep 27, 2021 | 59.00 | 62.50 | 58.50 | 61.00 | 3,827 | +1.50(+2.52%) |
Sep 24, 2021 | 59.00 | 60.00 | 58.50 | 59.50 | 1,964 | -1.00(-1.65%) |
Sep 23, 2021 | 59.00 | 60.50 | 58.50 | 60.50 | 2,696 | +1.00(+1.68%) |
Sep 22, 2021 | 58.00 | 60.50 | 57.50 | 59.50 | 3,012 | +1.50(+2.59%) |
Sep 21, 2021 | 60.00 | 60.05 | 57.50 | 58.00 | 3,236 | -1.50(-2.52%) |
Sep 20, 2021 | 60.00 | 60.00 | 57.00 | 59.50 | 5,187 | -1.50(-2.46%) |
Sep 17, 2021 | 60.50 | 62.00 | 59.50 | 61.00 | 3,951 | +0.00(+0.00%) |
Sep 16, 2021 | 62.50 | 63.00 | 59.50 | 61.00 | 3,144 | -1.50(-2.40%) |
Sep 15, 2021 | 61.50 | 63.00 | 60.00 | 62.50 | 2,694 | +1.00(+1.63%) |
Sep 14, 2021 | 63.00 | 64.00 | 61.00 | 61.50 | 2,348 | -2.50(-3.91%) |
Sep 13, 2021 | 64.50 | 65.00 | 62.50 | 64.00 | 2,558 | -0.50(-0.78%) |
Sep 10, 2021 | 64.00 | 65.91 | 63.00 | 64.50 | 3,524 | +0.00(+0.00%) |
Sep 09, 2021 | 64.00 | 64.50 | 62.50 | 64.50 | 1,543 | +0.00(+0.00%) |
Sep 08, 2021 | 65.50 | 66.50 | 64.00 | 64.50 | 3,051 | -1.50(-2.27%) |
Sep 07, 2021 | 67.00 | 68.00 | 65.00 | 66.00 | 4,605 | -1.00(-1.49%) |
Sep 03, 2021 | 66.00 | 69.00 | 65.50 | 67.00 | 5,517 | +1.00(+1.52%) |
Sep 02, 2021 | 65.00 | 66.00 | 63.50 | 66.00 | 2,835 | +2.25(+3.53%) |
Sep 01, 2021 | 62.50 | 64.28 | 62.00 | 63.75 | 3,188 | +1.75(+2.82%) |
Aug 31, 2021 | 61.00 | 62.50 | 59.50 | 62.00 | 5,380 | +1.00(+1.64%) |
Aug 30, 2021 | 63.50 | 64.00 | 61.00 | 61.00 | 3,261 | -2.00(-3.17%) |
Aug 27, 2021 | 63.50 | 65.25 | 62.50 | 63.00 | 3,537 | -1.00(-1.56%) |
Aug 26, 2021 | 62.50 | 65.50 | 62.50 | 64.00 | 5,863 | +1.50(+2.40%) |
Aug 25, 2021 | 64.50 | 66.00 | 61.50 | 62.50 | 6,698 | -3.50(-5.30%) |
Aug 24, 2021 | 57.50 | 71.00 | 57.50 | 66.00 | 37,278 | +8.00(+13.79%) |
Aug 23, 2021 | 58.50 | 59.00 | 57.50 | 58.00 | 6,465 | +1.00(+1.75%) |
Aug 20, 2021 | 57.50 | 58.50 | 56.00 | 57.00 | 7,975 | +0.50(+0.88%) |
Aug 19, 2021 | 56.00 | 58.50 | 55.51 | 56.50 | 3,561 | -0.50(-0.88%) |
Aug 18, 2021 | 55.00 | 58.00 | 55.00 | 57.00 | 5,713 | +1.50(+2.70%) |
Aug 17, 2021 | 60.00 | 60.77 | 55.00 | 55.50 | 10,682 | -6.00(-9.76%) |
Aug 16, 2021 | 60.50 | 62.98 | 60.50 | 61.50 | 3,044 | -1.00(-1.60%) |
Aug 13, 2021 | 64.50 | 64.95 | 60.50 | 62.50 | 4,554 | -2.50(-3.85%) |
Aug 12, 2021 | 65.50 | 66.50 | 64.00 | 65.00 | 2,413 | -1.50(-2.26%) |
Aug 11, 2021 | 66.00 | 67.00 | 65.00 | 66.50 | 3,767 | +0.50(+0.76%) |
Aug 10, 2021 | 67.50 | 67.50 | 64.50 | 66.00 | 4,095 | -0.50(-0.75%) |
Aug 09, 2021 | 66.00 | 67.50 | 65.00 | 66.50 | 3,217 | +0.00(+0.00%) |
Aug 06, 2021 | 69.00 | 69.50 | 65.00 | 66.50 | 3,476 | -1.50(-2.21%) |
Aug 05, 2021 | 64.00 | 69.50 | 63.50 | 68.00 | 8,033 | +3.50(+5.43%) |
Aug 04, 2021 | 66.00 | 68.35 | 64.00 | 64.50 | 3,928 | -2.50(-3.73%) |
Aug 03, 2021 | 67.00 | 68.50 | 66.00 | 67.00 | 2,729 | -0.50(-0.74%) |