Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 73.56 | 77.55 | 73.39 | 77.49 | 211,818 | +4.01(+5.46%) |
Oct 28, 2021 | 72.13 | 74.16 | 71.18 | 73.48 | 108,065 | +2.90(+4.11%) |
Oct 27, 2021 | 71.82 | 73.21 | 69.23 | 70.58 | 96,601 | -1.24(-1.73%) |
Oct 26, 2021 | 70.85 | 71.82 | 107,744 | +1.48(+2.10%) | ||
Oct 25, 2021 | 71.79 | 74.39 | 67.39 | 70.34 | 151,492 | -0.14(-0.20%) |
Oct 22, 2021 | 67.63 | 71.52 | 66.64 | 70.48 | 108,366 | +2.86(+4.23%) |
Oct 21, 2021 | 68.60 | 69.49 | 66.70 | 67.62 | 125,429 | -0.96(-1.40%) |
Oct 20, 2021 | 65.76 | 69.53 | 65.68 | 68.58 | 84,174 | +2.90(+4.42%) |
Oct 19, 2021 | 68.38 | 68.95 | 64.28 | 65.68 | 123,177 | -1.16(-1.74%) |
Oct 18, 2021 | 62.26 | 67.75 | 60.30 | 66.84 | 150,196 | +4.54(+7.29%) |
Oct 15, 2021 | 61.64 | 64.78 | 61.18 | 62.30 | 94,501 | +1.40(+2.30%) |
Oct 14, 2021 | 60.10 | 62.50 | 59.49 | 60.90 | 90,442 | +1.41(+2.37%) |
Oct 13, 2021 | 58.99 | 59.76 | 56.91 | 59.49 | 54,543 | +0.99(+1.69%) |
Oct 12, 2021 | 54.83 | 58.69 | 54.83 | 58.50 | 68,405 | +4.00(+7.34%) |
Oct 11, 2021 | 53.70 | 55.40 | 53.70 | 54.50 | 28,079 | +0.20(+0.37%) |
Oct 08, 2021 | 56.93 | 57.40 | 54.07 | 54.30 | 51,128 | -2.13(-3.77%) |
Oct 07, 2021 | 55.95 | 57.95 | 55.58 | 56.43 | 74,495 | +1.31(+2.38%) |
Oct 06, 2021 | 54.36 | 56.20 | 53.88 | 55.12 | 85,719 | +0.61(+1.12%) |
Oct 05, 2021 | 53.60 | 55.30 | 53.60 | 54.51 | 41,681 | +1.09(+2.04%) |
Oct 04, 2021 | 54.36 | 55.19 | 52.35 | 53.42 | 43,372 | -1.07(-1.96%) |
Oct 01, 2021 | 53.16 | 55.05 | 52.10 | 54.49 | 44,432 | +1.43(+2.70%) |
Sep 30, 2021 | 52.72 | 54.48 | 52.72 | 53.06 | 125,180 | +0.96(+1.84%) |
Sep 29, 2021 | 52.30 | 52.80 | 50.65 | 52.10 | 44,613 | +0.11(+0.21%) |
Sep 28, 2021 | 53.30 | 53.30 | 51.26 | 51.99 | 42,458 | -1.76(-3.27%) |
Sep 27, 2021 | 51.70 | 54.34 | 51.03 | 53.75 | 38,867 | +1.98(+3.82%) |
Sep 24, 2021 | 51.72 | 52.74 | 50.60 | 51.77 | 50,535 | -0.43(-0.82%) |
Sep 23, 2021 | 52.55 | 54.38 | 51.01 | 52.20 | 73,320 | +0.35(+0.68%) |
Sep 22, 2021 | 51.31 | 52.51 | 50.26 | 51.85 | 60,979 | +1.18(+2.33%) |
Sep 21, 2021 | 49.53 | 52.31 | 49.51 | 50.67 | 107,352 | +2.26(+4.67%) |
Sep 20, 2021 | 48.43 | 48.98 | 47.00 | 48.41 | 91,392 | -0.89(-1.81%) |
Sep 17, 2021 | 50.22 | 51.83 | 49.27 | 49.30 | 176,305 | -0.84(-1.68%) |
Sep 16, 2021 | 51.42 | 51.89 | 49.71 | 50.14 | 73,668 | -1.64(-3.17%) |
Sep 15, 2021 | 50.64 | 52.80 | 49.51 | 51.78 | 93,071 | +0.53(+1.03%) |
Sep 14, 2021 | 52.98 | 53.45 | 50.72 | 51.25 | 86,091 | -1.73(-3.27%) |
Sep 13, 2021 | 54.91 | 54.92 | 51.40 | 52.98 | 111,139 | -1.16(-2.14%) |
Sep 10, 2021 | 55.61 | 55.83 | 54.14 | 54.14 | 36,927 | -0.80(-1.46%) |
Sep 09, 2021 | 56.00 | 56.40 | 54.76 | 54.94 | 41,545 | -1.03(-1.84%) |
Sep 08, 2021 | 57.34 | 57.55 | 53.50 | 55.97 | 120,576 | -1.80(-3.12%) |
Sep 07, 2021 | 59.87 | 61.14 | 57.19 | 57.77 | 87,433 | -2.18(-3.64%) |
Sep 03, 2021 | 60.73 | 61.15 | 58.51 | 59.95 | 53,227 | -0.58(-0.96%) |
Sep 02, 2021 | 60.35 | 62.00 | 58.25 | 60.53 | 64,980 | +0.04(+0.07%) |
Sep 01, 2021 | 64.19 | 64.52 | 59.04 | 60.49 | 175,840 | -3.71(-5.78%) |
Aug 31, 2021 | 58.75 | 65.61 | 58.50 | 64.20 | 224,116 | +5.38(+9.15%) |
Aug 30, 2021 | 57.48 | 59.49 | 56.00 | 58.82 | 120,954 | +1.87(+3.28%) |
Aug 27, 2021 | 53.00 | 57.25 | 52.23 | 56.95 | 134,062 | +4.11(+7.78%) |
Aug 26, 2021 | 53.17 | 53.17 | 51.88 | 52.84 | 32,412 | +0.20(+0.38%) |
Aug 25, 2021 | 53.02 | 53.73 | 51.70 | 52.64 | 71,562 | -0.19(-0.36%) |
Aug 24, 2021 | 50.89 | 53.13 | 50.32 | 52.83 | 83,005 | +2.08(+4.10%) |
Aug 23, 2021 | 49.92 | 51.40 | 49.32 | 50.75 | 76,072 | +1.67(+3.40%) |
Aug 20, 2021 | 46.31 | 49.15 | 46.30 | 49.08 | 58,264 | +2.61(+5.62%) |
Aug 19, 2021 | 46.75 | 48.10 | 45.44 | 46.47 | 41,756 | -1.12(-2.35%) |
Aug 18, 2021 | 51.00 | 51.74 | 47.28 | 47.59 | 78,440 | -3.20(-6.30%) |
Aug 17, 2021 | 48.35 | 51.62 | 47.16 | 50.79 | 131,122 | +2.77(+5.77%) |
Aug 16, 2021 | 45.43 | 48.82 | 44.97 | 48.02 | 100,705 | +2.16(+4.71%) |
Aug 13, 2021 | 46.62 | 47.70 | 44.66 | 45.86 | 64,466 | -0.75(-1.61%) |
Aug 12, 2021 | 47.40 | 48.61 | 46.58 | 46.61 | 48,142 | -0.64(-1.35%) |
Aug 11, 2021 | 47.50 | 48.73 | 46.91 | 47.25 | 37,648 | -0.16(-0.34%) |
Aug 10, 2021 | 46.89 | 48.92 | 46.55 | 47.41 | 26,045 | -0.02(-0.04%) |
Aug 09, 2021 | 47.59 | 48.93 | 47.10 | 47.43 | 46,268 | -0.07(-0.15%) |
Aug 06, 2021 | 47.60 | 48.59 | 46.93 | 47.50 | 51,299 | +0.18(+0.38%) |
Aug 05, 2021 | 47.00 | 47.58 | 45.95 | 47.32 | 53,864 | +0.58(+1.24%) |
Aug 04, 2021 | 44.67 | 47.55 | 44.00 | 46.74 | 105,620 | +1.89(+4.21%) |
Aug 03, 2021 | 44.03 | 45.30 | 43.37 | 44.85 | 45,779 | +0.81(+1.84%) |