Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.40 | 48.00 | 46.20 | 47.20 | 15,200 | +0.70(+1.51%) |
Oct 28, 2021 | 47.40 | 47.60 | 46.40 | 46.50 | 4,962 | -0.10(-0.21%) |
Oct 27, 2021 | 47.00 | 47.60 | 46.00 | 46.60 | 8,738 | -0.80(-1.69%) |
Oct 26, 2021 | 46.80 | 47.40 | 8,118 | +0.80(+1.72%) | ||
Oct 25, 2021 | 47.20 | 47.80 | 46.22 | 46.60 | 12,208 | -0.60(-1.27%) |
Oct 22, 2021 | 49.00 | 49.20 | 45.60 | 47.20 | 23,317 | -2.20(-4.45%) |
Oct 21, 2021 | 50.00 | 51.40 | 49.00 | 49.40 | 8,797 | -1.40(-2.76%) |
Oct 20, 2021 | 51.00 | 51.60 | 50.04 | 50.80 | 5,613 | -0.60(-1.17%) |
Oct 19, 2021 | 51.80 | 52.38 | 51.00 | 51.40 | 6,701 | +0.20(+0.39%) |
Oct 18, 2021 | 51.20 | 52.40 | 51.00 | 51.20 | 5,766 | +0.00(+0.00%) |
Oct 15, 2021 | 52.20 | 52.40 | 51.00 | 51.20 | 6,288 | -1.00(-1.92%) |
Oct 14, 2021 | 54.00 | 54.80 | 52.00 | 52.20 | 5,511 | -1.20(-2.25%) |
Oct 13, 2021 | 51.00 | 53.80 | 50.12 | 53.40 | 7,875 | +2.60(+5.12%) |
Oct 12, 2021 | 50.20 | 51.60 | 50.00 | 50.80 | 6,791 | +0.40(+0.79%) |
Oct 11, 2021 | 50.40 | 51.60 | 50.00 | 50.40 | 4,664 | -0.60(-1.18%) |
Oct 08, 2021 | 51.80 | 53.00 | 50.40 | 51.00 | 7,251 | -0.80(-1.54%) |
Oct 07, 2021 | 50.60 | 53.60 | 50.60 | 51.80 | 10,073 | +1.20(+2.37%) |
Oct 06, 2021 | 52.00 | 52.20 | 50.40 | 50.60 | 11,063 | -1.80(-3.44%) |
Oct 05, 2021 | 53.60 | 54.80 | 52.00 | 52.40 | 9,332 | -1.20(-2.24%) |
Oct 04, 2021 | 54.80 | 54.80 | 52.60 | 53.60 | 8,706 | -1.80(-3.25%) |
Oct 01, 2021 | 56.20 | 56.60 | 53.60 | 55.40 | 15,263 | -1.00(-1.77%) |
Sep 30, 2021 | 57.00 | 57.00 | 55.40 | 56.40 | 10,150 | +0.80(+1.44%) |
Sep 29, 2021 | 58.20 | 58.20 | 55.40 | 55.60 | 16,634 | -1.60(-2.80%) |
Sep 28, 2021 | 59.40 | 59.40 | 57.00 | 57.20 | 13,451 | -2.40(-4.03%) |
Sep 27, 2021 | 59.00 | 61.80 | 58.00 | 59.60 | 17,252 | +1.20(+2.05%) |
Sep 24, 2021 | 59.00 | 59.80 | 58.00 | 58.40 | 7,074 | -1.00(-1.68%) |
Sep 23, 2021 | 58.20 | 60.00 | 57.60 | 59.40 | 13,001 | +1.40(+2.41%) |
Sep 22, 2021 | 57.80 | 59.20 | 56.75 | 58.00 | 8,277 | +0.60(+1.05%) |
Sep 21, 2021 | 59.20 | 59.20 | 56.26 | 57.40 | 14,635 | +0.00(+0.00%) |
Sep 20, 2021 | 59.60 | 61.00 | 56.00 | 57.40 | 28,669 | -4.80(-7.72%) |
Sep 17, 2021 | 59.00 | 62.60 | 59.00 | 62.20 | 20,622 | +2.80(+4.71%) |
Sep 16, 2021 | 61.80 | 61.80 | 58.20 | 59.40 | 17,222 | -2.00(-3.26%) |
Sep 15, 2021 | 60.20 | 61.80 | 58.40 | 61.40 | 15,983 | +1.60(+2.68%) |
Sep 14, 2021 | 63.00 | 64.00 | 58.80 | 59.80 | 21,715 | -3.40(-5.38%) |
Sep 13, 2021 | 62.80 | 65.00 | 60.60 | 63.20 | 13,449 | +0.80(+1.28%) |
Sep 10, 2021 | 64.60 | 64.80 | 62.20 | 62.40 | 14,968 | -2.00(-3.11%) |
Sep 09, 2021 | 62.20 | 65.80 | 62.20 | 64.40 | 14,622 | +1.60(+2.55%) |
Sep 08, 2021 | 66.60 | 66.60 | 61.60 | 62.80 | 21,411 | -1.80(-2.79%) |
Sep 07, 2021 | 65.80 | 67.60 | 64.00 | 64.60 | 16,723 | -0.40(-0.62%) |
Sep 03, 2021 | 67.40 | 68.40 | 64.20 | 65.00 | 16,631 | -3.00(-4.41%) |
Sep 02, 2021 | 66.00 | 68.40 | 65.20 | 68.00 | 17,638 | +1.80(+2.72%) |
Sep 01, 2021 | 67.40 | 68.00 | 65.80 | 66.20 | 14,716 | -1.20(-1.78%) |
Aug 31, 2021 | 65.60 | 68.60 | 65.20 | 67.40 | 19,901 | +1.80(+2.74%) |
Aug 30, 2021 | 64.60 | 66.80 | 64.00 | 65.60 | 15,005 | +0.20(+0.31%) |
Aug 27, 2021 | 67.40 | 68.15 | 64.80 | 65.40 | 58,671 | -7.20(-9.92%) |
Aug 26, 2021 | 70.00 | 83.40 | 69.60 | 72.60 | 294,349 | +3.80(+5.52%) |
Aug 25, 2021 | 66.80 | 69.50 | 64.00 | 68.80 | 38,327 | +4.80(+7.50%) |
Aug 24, 2021 | 63.20 | 65.60 | 62.80 | 64.00 | 27,048 | +1.00(+1.59%) |
Aug 23, 2021 | 59.40 | 63.60 | 58.00 | 63.00 | 26,665 | +2.60(+4.30%) |
Aug 20, 2021 | 57.00 | 60.80 | 56.60 | 60.40 | 65,650 | +2.80(+4.86%) |
Aug 19, 2021 | 56.20 | 59.80 | 55.53 | 57.60 | 37,456 | +0.40(+0.70%) |
Aug 18, 2021 | 57.80 | 59.40 | 55.80 | 57.20 | 23,548 | +0.40(+0.70%) |
Aug 17, 2021 | 58.00 | 58.20 | 55.00 | 56.80 | 30,334 | -1.20(-2.07%) |
Aug 16, 2021 | 60.20 | 61.20 | 57.60 | 58.00 | 26,031 | -3.20(-5.23%) |
Aug 13, 2021 | 64.60 | 65.00 | 60.60 | 61.20 | 24,301 | -2.00(-3.16%) |
Aug 12, 2021 | 64.40 | 65.20 | 62.20 | 63.20 | 17,602 | +0.20(+0.32%) |
Aug 11, 2021 | 69.40 | 70.00 | 60.40 | 63.00 | 62,095 | -5.20(-7.62%) |
Aug 10, 2021 | 65.80 | 72.60 | 65.00 | 68.20 | 60,796 | +3.20(+4.92%) |
Aug 09, 2021 | 67.00 | 72.00 | 64.40 | 65.00 | 47,183 | -5.20(-7.41%) |
Aug 06, 2021 | 60.20 | 73.00 | 58.20 | 70.20 | 145,998 | +10.40(+17.39%) |
Aug 05, 2021 | 59.00 | 60.00 | 58.40 | 59.80 | 13,149 | +0.40(+0.67%) |
Aug 04, 2021 | 64.60 | 64.60 | 59.00 | 59.40 | 35,301 | -5.00(-7.76%) |
Aug 03, 2021 | 61.40 | 66.40 | 60.60 | 64.40 | 95,897 | +2.40(+3.87%) |