Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.28 | 51.04 | 48.40 | 50.60 | 41,830 | +0.88(+1.77%) |
Oct 28, 2021 | 47.74 | 49.72 | 61,199 | +1.98(+4.15%) | ||
Oct 27, 2021 | 48.84 | 50.16 | 47.74 | 47.74 | 63,680 | -0.66(-1.36%) |
Oct 26, 2021 | 51.70 | 47.34 | 48.40 | 115,258 | -2.86(-5.58%) | |
Oct 25, 2021 | 51.26 | 51.70 | 50.16 | 51.26 | 61,680 | -0.66(-1.27%) |
Oct 22, 2021 | 52.80 | 53.13 | 51.26 | 51.92 | 55,772 | -1.54(-2.88%) |
Oct 21, 2021 | 53.68 | 54.78 | 52.91 | 53.46 | 44,068 | +0.44(+0.83%) |
Oct 20, 2021 | 54.12 | 54.12 | 52.58 | 53.02 | 42,191 | -1.10(-2.03%) |
Oct 19, 2021 | 56.10 | 56.32 | 53.46 | 54.12 | 67,716 | -2.20(-3.91%) |
Oct 18, 2021 | 56.32 | 56.74 | 55.22 | 56.32 | 32,308 | +0.00(+0.00%) |
Oct 15, 2021 | 57.20 | 57.20 | 56.10 | 56.32 | 24,261 | +0.00(+0.00%) |
Oct 14, 2021 | 56.54 | 57.20 | 55.88 | 56.32 | 24,024 | +0.22(+0.39%) |
Oct 13, 2021 | 57.20 | 57.20 | 55.66 | 56.10 | 26,915 | -0.44(-0.78%) |
Oct 12, 2021 | 55.44 | 57.20 | 55.31 | 56.54 | 44,132 | +0.66(+1.18%) |
Oct 11, 2021 | 55.44 | 57.20 | 55.44 | 55.88 | 29,080 | +0.22(+0.40%) |
Oct 08, 2021 | 56.76 | 57.20 | 55.44 | 55.66 | 43,709 | -0.88(-1.56%) |
Oct 07, 2021 | 57.20 | 58.96 | 56.10 | 56.54 | 50,104 | -0.66(-1.15%) |
Oct 06, 2021 | 56.32 | 58.30 | 56.32 | 57.20 | 43,625 | +0.44(+0.78%) |
Oct 05, 2021 | 57.20 | 58.08 | 56.43 | 56.76 | 26,369 | +0.22(+0.39%) |
Oct 04, 2021 | 56.98 | 58.52 | 56.21 | 56.54 | 55,026 | -1.98(-3.38%) |
Oct 01, 2021 | 58.52 | 59.20 | 56.76 | 58.52 | 62,852 | +0.22(+0.38%) |
Sep 30, 2021 | 58.74 | 59.40 | 57.20 | 58.30 | 37,157 | +0.00(+0.00%) |
Sep 29, 2021 | 60.50 | 61.16 | 58.08 | 58.30 | 80,412 | -2.20(-3.64%) |
Sep 28, 2021 | 65.12 | 65.34 | 59.73 | 60.50 | 122,081 | -5.28(-8.03%) |
Sep 27, 2021 | 66.00 | 67.54 | 65.56 | 65.78 | 45,956 | -0.66(-0.99%) |
Sep 24, 2021 | 67.10 | 67.76 | 66.22 | 66.44 | 21,853 | -1.32(-1.95%) |
Sep 23, 2021 | 67.98 | 69.08 | 66.44 | 67.76 | 41,404 | +0.66(+0.98%) |
Sep 22, 2021 | 64.68 | 67.98 | 64.68 | 67.10 | 58,683 | +1.98(+3.04%) |
Sep 21, 2021 | 65.78 | 67.21 | 64.13 | 65.12 | 48,829 | -0.84(-1.28%) |
Sep 20, 2021 | 64.68 | 68.20 | 64.46 | 65.96 | 73,219 | -2.24(-3.28%) |
Sep 17, 2021 | 63.36 | 69.30 | 62.48 | 68.20 | 215,026 | +5.50(+8.77%) |
Sep 16, 2021 | 61.38 | 64.21 | 59.29 | 62.70 | 69,272 | +1.32(+2.15%) |
Sep 15, 2021 | 61.38 | 62.04 | 59.18 | 61.38 | 46,751 | +0.22(+0.36%) |
Sep 14, 2021 | 63.80 | 64.90 | 60.28 | 61.16 | 72,355 | -2.64(-4.14%) |
Sep 13, 2021 | 66.44 | 66.66 | 63.58 | 63.80 | 60,355 | -2.42(-3.65%) |
Sep 10, 2021 | 65.12 | 67.98 | 63.80 | 66.22 | 66,281 | +1.32(+2.03%) |
Sep 09, 2021 | 62.92 | 67.32 | 62.89 | 64.90 | 75,146 | +1.32(+2.08%) |
Sep 08, 2021 | 66.66 | 67.54 | 62.81 | 63.58 | 172,555 | -3.74(-5.56%) |
Sep 07, 2021 | 67.32 | 69.30 | 65.12 | 67.32 | 120,451 | -0.44(-0.65%) |
Sep 03, 2021 | 68.42 | 68.84 | 66.88 | 67.76 | 52,721 | -0.66(-0.96%) |
Sep 02, 2021 | 69.52 | 71.83 | 67.76 | 68.42 | 117,709 | -5.28(-7.16%) |
Sep 01, 2021 | 73.92 | 74.58 | 71.17 | 73.70 | 83,319 | -0.22(-0.30%) |
Aug 31, 2021 | 73.26 | 74.36 | 69.08 | 73.92 | 113,451 | +0.66(+0.90%) |
Aug 30, 2021 | 73.26 | 77.88 | 72.82 | 73.26 | 212,686 | +1.98(+2.78%) |
Aug 27, 2021 | 68.20 | 71.94 | 67.54 | 71.28 | 85,701 | +3.96(+5.88%) |
Aug 26, 2021 | 70.18 | 73.48 | 66.22 | 67.32 | 215,587 | -3.96(-5.56%) |
Aug 25, 2021 | 67.76 | 72.38 | 65.67 | 71.28 | 351,138 | +5.72(+8.72%) |
Aug 24, 2021 | 61.60 | 66.66 | 61.16 | 65.56 | 137,034 | +4.18(+6.81%) |
Aug 23, 2021 | 57.64 | 62.70 | 57.20 | 61.38 | 94,391 | +5.28(+9.41%) |
Aug 20, 2021 | 56.54 | 57.86 | 55.22 | 56.10 | 67,305 | -0.88(-1.54%) |
Aug 19, 2021 | 57.42 | 60.94 | 56.54 | 56.98 | 56,260 | -1.32(-2.26%) |
Aug 18, 2021 | 57.42 | 61.60 | 56.54 | 58.30 | 66,917 | +1.32(+2.32%) |
Aug 17, 2021 | 59.84 | 60.17 | 55.66 | 56.98 | 103,783 | -4.18(-6.83%) |
Aug 16, 2021 | 62.70 | 62.70 | 59.84 | 61.16 | 48,116 | -1.76(-2.80%) |
Aug 13, 2021 | 64.68 | 64.68 | 62.48 | 62.92 | 40,577 | +0.00(+0.00%) |
Aug 12, 2021 | 64.90 | 66.00 | 62.26 | 62.92 | 56,284 | -3.08(-4.67%) |
Aug 11, 2021 | 62.92 | 66.22 | 62.04 | 66.00 | 58,664 | +3.52(+5.63%) |
Aug 10, 2021 | 65.34 | 66.88 | 62.04 | 62.48 | 66,117 | -2.64(-4.05%) |
Aug 09, 2021 | 63.36 | 66.44 | 62.91 | 65.12 | 65,266 | +1.32(+2.07%) |
Aug 06, 2021 | 64.24 | 64.90 | 60.83 | 63.80 | 73,950 | -0.66(-1.02%) |
Aug 05, 2021 | 59.18 | 67.54 | 58.96 | 64.46 | 157,921 | +4.84(+8.12%) |
Aug 04, 2021 | 63.58 | 63.69 | 59.18 | 59.62 | 205,129 | -4.40(-6.87%) |
Aug 03, 2021 | 66.66 | 67.10 | 62.70 | 64.02 | 212,774 | -5.28(-7.62%) |