Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.20 | 52.00 | 48.85 | 49.80 | 12,832 | +0.60(+1.22%) |
Oct 28, 2021 | 48.00 | 50.20 | 47.60 | 49.20 | 12,961 | +1.60(+3.36%) |
Oct 27, 2021 | 47.00 | 48.60 | 46.20 | 47.60 | 12,878 | +0.00(+0.00%) |
Oct 26, 2021 | 49.60 | 47.60 | 14,231 | -1.80(-3.64%) | ||
Oct 25, 2021 | 49.60 | 50.00 | 48.40 | 49.40 | 10,669 | +0.20(+0.41%) |
Oct 22, 2021 | 51.60 | 51.60 | 47.80 | 49.20 | 17,320 | -2.00(-3.91%) |
Oct 21, 2021 | 51.80 | 53.10 | 51.00 | 51.20 | 9,120 | -0.80(-1.54%) |
Oct 20, 2021 | 52.00 | 53.40 | 52.00 | 52.00 | 6,779 | -0.20(-0.38%) |
Oct 19, 2021 | 50.80 | 52.40 | 50.60 | 52.20 | 9,991 | +1.40(+2.76%) |
Oct 18, 2021 | 53.00 | 53.00 | 50.40 | 50.80 | 13,813 | -2.20(-4.15%) |
Oct 15, 2021 | 54.20 | 54.40 | 52.40 | 53.00 | 5,944 | -0.40(-0.75%) |
Oct 14, 2021 | 54.80 | 55.60 | 53.40 | 53.40 | 8,569 | +0.00(+0.00%) |
Oct 13, 2021 | 52.60 | 55.40 | 52.45 | 53.40 | 12,962 | +0.80(+1.52%) |
Oct 12, 2021 | 53.20 | 54.20 | 52.40 | 52.60 | 7,495 | -0.40(-0.75%) |
Oct 11, 2021 | 54.40 | 55.00 | 53.00 | 53.00 | 7,467 | -1.00(-1.85%) |
Oct 08, 2021 | 55.00 | 55.20 | 54.00 | 54.00 | 5,930 | -0.80(-1.46%) |
Oct 07, 2021 | 55.60 | 56.25 | 54.38 | 54.80 | 7,336 | +0.00(+0.00%) |
Oct 06, 2021 | 54.40 | 55.40 | 53.20 | 54.80 | 10,486 | +0.00(+0.00%) |
Oct 05, 2021 | 55.60 | 56.40 | 54.60 | 54.80 | 13,640 | -0.80(-1.44%) |
Oct 04, 2021 | 58.40 | 58.60 | 55.40 | 55.60 | 11,066 | -3.40(-5.76%) |
Oct 01, 2021 | 57.80 | 59.80 | 57.00 | 59.00 | 13,702 | +1.40(+2.43%) |
Sep 30, 2021 | 55.60 | 59.40 | 54.40 | 57.60 | 17,198 | +2.00(+3.60%) |
Sep 29, 2021 | 57.80 | 59.00 | 54.40 | 55.60 | 30,066 | -1.60(-2.80%) |
Sep 28, 2021 | 60.80 | 61.20 | 57.20 | 57.20 | 30,895 | -5.20(-8.33%) |
Sep 27, 2021 | 60.80 | 65.80 | 60.03 | 62.40 | 42,203 | +3.00(+5.05%) |
Sep 24, 2021 | 60.80 | 60.80 | 59.00 | 59.40 | 10,337 | -0.80(-1.33%) |
Sep 23, 2021 | 56.40 | 61.41 | 56.00 | 60.20 | 29,751 | +4.20(+7.50%) |
Sep 22, 2021 | 57.00 | 58.40 | 55.80 | 56.00 | 33,640 | -0.80(-1.41%) |
Sep 21, 2021 | 60.00 | 60.44 | 56.60 | 56.80 | 30,813 | -3.20(-5.33%) |
Sep 20, 2021 | 61.20 | 62.40 | 59.60 | 60.00 | 19,487 | -2.60(-4.15%) |
Sep 17, 2021 | 61.00 | 63.00 | 60.60 | 62.60 | 33,102 | +2.00(+3.30%) |
Sep 16, 2021 | 61.40 | 61.40 | 60.40 | 60.60 | 14,719 | -0.20(-0.33%) |
Sep 15, 2021 | 62.00 | 63.60 | 60.60 | 60.80 | 27,175 | -0.80(-1.30%) |
Sep 14, 2021 | 65.80 | 67.00 | 60.60 | 61.60 | 18,285 | -3.60(-5.52%) |
Sep 13, 2021 | 66.00 | 66.60 | 63.20 | 65.20 | 21,738 | -0.60(-0.91%) |
Sep 10, 2021 | 67.80 | 67.80 | 65.40 | 65.80 | 13,009 | -1.20(-1.79%) |
Sep 09, 2021 | 69.40 | 69.50 | 66.60 | 67.00 | 23,801 | -2.20(-3.18%) |
Sep 08, 2021 | 71.80 | 71.80 | 69.20 | 69.20 | 15,809 | -2.80(-3.89%) |
Sep 07, 2021 | 74.20 | 74.62 | 70.40 | 72.00 | 31,752 | -2.00(-2.70%) |
Sep 03, 2021 | 76.80 | 76.80 | 72.60 | 74.00 | 29,305 | -2.60(-3.39%) |
Sep 02, 2021 | 76.60 | 77.80 | 75.60 | 76.60 | 10,154 | +0.00(+0.00%) |
Sep 01, 2021 | 76.40 | 77.80 | 74.60 | 76.60 | 14,197 | +0.60(+0.79%) |
Aug 31, 2021 | 74.00 | 76.00 | 74.00 | 76.00 | 15,628 | +2.20(+2.98%) |
Aug 30, 2021 | 74.00 | 74.80 | 72.00 | 73.80 | 14,399 | +0.60(+0.82%) |
Aug 27, 2021 | 71.40 | 74.88 | 71.40 | 73.20 | 14,537 | +1.60(+2.23%) |
Aug 26, 2021 | 73.60 | 75.90 | 71.20 | 71.60 | 12,983 | -1.40(-1.92%) |
Aug 25, 2021 | 72.00 | 73.76 | 71.20 | 73.00 | 7,808 | +1.00(+1.39%) |
Aug 24, 2021 | 68.80 | 73.60 | 68.60 | 72.00 | 16,148 | +3.00(+4.35%) |
Aug 23, 2021 | 69.00 | 70.40 | 67.50 | 69.00 | 19,945 | +0.60(+0.88%) |
Aug 20, 2021 | 67.20 | 68.80 | 66.40 | 68.40 | 14,965 | +1.20(+1.79%) |
Aug 19, 2021 | 69.20 | 69.60 | 66.80 | 67.20 | 15,251 | -2.40(-3.45%) |
Aug 18, 2021 | 68.60 | 70.50 | 67.20 | 69.60 | 15,959 | +1.00(+1.46%) |
Aug 17, 2021 | 65.60 | 69.70 | 65.20 | 68.60 | 16,295 | +2.60(+3.94%) |
Aug 16, 2021 | 70.80 | 70.80 | 66.00 | 66.00 | 27,033 | -3.20(-4.62%) |
Aug 13, 2021 | 72.00 | 72.21 | 69.20 | 69.20 | 18,774 | -2.80(-3.89%) |
Aug 12, 2021 | 76.20 | 77.00 | 71.40 | 72.00 | 32,610 | -4.80(-6.25%) |
Aug 11, 2021 | 78.00 | 78.00 | 75.80 | 76.80 | 9,124 | -0.60(-0.78%) |
Aug 10, 2021 | 79.80 | 80.34 | 76.20 | 77.40 | 14,766 | -2.20(-2.76%) |
Aug 09, 2021 | 77.60 | 79.80 | 76.60 | 79.60 | 10,675 | +1.60(+2.05%) |
Aug 06, 2021 | 78.00 | 78.40 | 76.01 | 78.00 | 15,715 | -0.80(-1.02%) |
Aug 05, 2021 | 77.00 | 78.80 | 76.00 | 78.80 | 16,493 | +2.20(+2.87%) |
Aug 04, 2021 | 78.00 | 78.20 | 75.20 | 76.60 | 26,347 | -1.20(-1.54%) |
Aug 03, 2021 | 80.40 | 81.00 | 76.80 | 77.80 | 22,084 | -2.60(-3.23%) |