Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.25 | 61.00 | 56.25 | 59.75 | 10,614 | +0.75(+1.27%) |
Oct 28, 2021 | 61.75 | 63.75 | 55.64 | 59.00 | 33,187 | -1.75(-2.88%) |
Oct 27, 2021 | 56.25 | 63.25 | 55.25 | 60.75 | 28,517 | +3.00(+5.19%) |
Oct 26, 2021 | 53.25 | 57.75 | 58,165 | +4.00(+7.44%) | ||
Oct 25, 2021 | 51.25 | 53.75 | 51.00 | 53.75 | 4,755 | +2.75(+5.39%) |
Oct 22, 2021 | 51.75 | 56.25 | 50.25 | 51.00 | 22,055 | -1.00(-1.92%) |
Oct 21, 2021 | 53.00 | 55.00 | 51.25 | 52.00 | 4,332 | -1.75(-3.26%) |
Oct 20, 2021 | 51.50 | 54.25 | 51.00 | 53.75 | 6,838 | +1.50(+2.87%) |
Oct 19, 2021 | 52.50 | 54.00 | 50.50 | 52.25 | 7,361 | -0.75(-1.42%) |
Oct 18, 2021 | 52.75 | 53.75 | 52.00 | 53.00 | 1,434 | -0.25(-0.47%) |
Oct 15, 2021 | 53.75 | 55.00 | 52.00 | 53.25 | 4,298 | -1.00(-1.84%) |
Oct 14, 2021 | 55.75 | 57.25 | 53.75 | 54.25 | 10,799 | -1.50(-2.69%) |
Oct 13, 2021 | 54.25 | 59.00 | 54.25 | 55.75 | 16,303 | +1.50(+2.76%) |
Oct 12, 2021 | 53.75 | 54.75 | 52.50 | 54.25 | 2,143 | +0.50(+0.93%) |
Oct 11, 2021 | 54.00 | 54.75 | 52.50 | 53.75 | 1,533 | -0.25(-0.46%) |
Oct 08, 2021 | 52.50 | 54.50 | 52.25 | 54.00 | 1,904 | +1.00(+1.89%) |
Oct 07, 2021 | 53.25 | 55.50 | 52.50 | 53.00 | 4,440 | -0.75(-1.40%) |
Oct 06, 2021 | 52.25 | 56.25 | 51.12 | 53.75 | 12,502 | +1.00(+1.90%) |
Oct 05, 2021 | 53.75 | 54.37 | 52.50 | 52.75 | 2,960 | +0.25(+0.48%) |
Oct 04, 2021 | 56.50 | 57.50 | 52.50 | 52.50 | 6,036 | -4.75(-8.30%) |
Oct 01, 2021 | 60.00 | 61.00 | 57.25 | 57.25 | 7,102 | -3.50(-5.76%) |
Sep 30, 2021 | 60.25 | 62.50 | 59.00 | 60.75 | 5,064 | +0.50(+0.83%) |
Sep 29, 2021 | 60.25 | 70.00 | 58.00 | 60.25 | 32,819 | +0.00(+0.00%) |
Sep 28, 2021 | 60.75 | 61.48 | 59.25 | 60.25 | 2,978 | -0.75(-1.23%) |
Sep 27, 2021 | 62.00 | 63.00 | 60.50 | 61.00 | 3,900 | -1.00(-1.61%) |
Sep 24, 2021 | 60.00 | 62.50 | 59.75 | 62.00 | 3,727 | +2.50(+4.20%) |
Sep 23, 2021 | 60.50 | 61.80 | 59.25 | 59.50 | 2,201 | -1.25(-2.06%) |
Sep 22, 2021 | 61.50 | 61.75 | 59.00 | 60.75 | 3,223 | -1.00(-1.62%) |
Sep 21, 2021 | 59.25 | 64.66 | 57.24 | 61.75 | 12,859 | +3.00(+5.11%) |
Sep 20, 2021 | 60.50 | 61.50 | 57.87 | 58.75 | 4,770 | -3.75(-6.00%) |
Sep 17, 2021 | 64.25 | 64.25 | 62.50 | 62.50 | 3,383 | -2.75(-4.21%) |
Sep 16, 2021 | 64.25 | 65.75 | 61.66 | 65.25 | 7,559 | +0.50(+0.77%) |
Sep 15, 2021 | 62.50 | 64.75 | 61.50 | 64.75 | 7,304 | +1.00(+1.57%) |
Sep 14, 2021 | 66.25 | 67.00 | 62.00 | 63.75 | 6,870 | -2.50(-3.77%) |
Sep 13, 2021 | 67.50 | 67.50 | 65.25 | 66.25 | 4,975 | -1.50(-2.21%) |
Sep 10, 2021 | 68.50 | 69.50 | 66.51 | 67.75 | 2,969 | -0.25(-0.37%) |
Sep 09, 2021 | 68.50 | 69.50 | 66.75 | 68.00 | 4,714 | -1.25(-1.81%) |
Sep 08, 2021 | 71.75 | 72.08 | 66.75 | 69.25 | 4,753 | -2.25(-3.15%) |
Sep 07, 2021 | 72.50 | 72.81 | 70.75 | 71.50 | 3,737 | -0.50(-0.69%) |
Sep 03, 2021 | 72.25 | 72.88 | 70.75 | 72.00 | 2,800 | -0.25(-0.35%) |
Sep 02, 2021 | 73.00 | 73.25 | 71.25 | 72.25 | 4,636 | +0.25(+0.35%) |
Sep 01, 2021 | 72.00 | 72.50 | 70.50 | 72.00 | 3,253 | +0.50(+0.70%) |
Aug 31, 2021 | 70.50 | 73.75 | 70.25 | 71.50 | 13,607 | +0.25(+0.35%) |
Aug 30, 2021 | 70.75 | 71.25 | 70.00 | 71.25 | 2,489 | +0.00(+0.00%) |
Aug 27, 2021 | 69.25 | 71.25 | 69.25 | 71.25 | 3,679 | +2.75(+4.01%) |
Aug 26, 2021 | 71.75 | 71.75 | 68.00 | 68.50 | 4,616 | -2.00(-2.84%) |
Aug 25, 2021 | 69.50 | 71.75 | 69.50 | 70.50 | 3,841 | +1.25(+1.81%) |
Aug 24, 2021 | 69.00 | 71.50 | 68.00 | 69.25 | 6,417 | +0.50(+0.73%) |
Aug 23, 2021 | 67.75 | 69.47 | 66.85 | 68.75 | 7,157 | +1.75(+2.61%) |
Aug 20, 2021 | 65.75 | 68.25 | 65.25 | 67.00 | 2,953 | +0.50(+0.75%) |
Aug 19, 2021 | 70.75 | 71.25 | 66.00 | 66.50 | 9,233 | -3.50(-5.00%) |
Aug 18, 2021 | 75.50 | 75.50 | 70.00 | 70.00 | 10,241 | -1.25(-1.75%) |
Aug 17, 2021 | 78.25 | 78.38 | 71.00 | 71.25 | 19,094 | -10.75(-13.11%) |
Aug 16, 2021 | 78.75 | 83.72 | 75.50 | 82.00 | 40,467 | +7.00(+9.33%) |
Aug 13, 2021 | 79.00 | 79.00 | 74.00 | 75.00 | 6,426 | -3.00(-3.85%) |
Aug 12, 2021 | 76.75 | 79.75 | 74.00 | 78.00 | 16,164 | +1.00(+1.30%) |
Aug 11, 2021 | 74.50 | 79.25 | 74.25 | 77.00 | 13,296 | +2.75(+3.70%) |
Aug 10, 2021 | 75.75 | 76.00 | 73.75 | 74.25 | 5,920 | -0.25(-0.34%) |
Aug 09, 2021 | 73.50 | 76.00 | 72.75 | 74.50 | 7,427 | -0.50(-0.67%) |
Aug 06, 2021 | 72.50 | 76.00 | 70.75 | 75.00 | 8,280 | +2.00(+2.74%) |
Aug 05, 2021 | 70.75 | 78.50 | 70.42 | 73.00 | 30,683 | +2.75(+3.91%) |
Aug 04, 2021 | 73.00 | 73.20 | 70.00 | 70.25 | 13,498 | -3.25(-4.42%) |
Aug 03, 2021 | 78.75 | 80.00 | 72.75 | 73.50 | 43,650 | +1.00(+1.38%) |