Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.04 | 77.90 | 72.16 | 570,203 | +0.66(+0.92%) | |
Oct 28, 2021 | 74.00 | 75.00 | 68.24 | 71.50 | 637,024 | -0.70(-0.97%) |
Oct 27, 2021 | 84.54 | 88.00 | 71.00 | 72.20 | 1,667,071 | +1.20(+1.69%) |
Oct 26, 2021 | 68.00 | 71.00 | 1,178,732 | +8.08(+12.84%) | ||
Oct 25, 2021 | 63.76 | 62.92 | 811,198 | +3.46(+5.82%) | ||
Oct 22, 2021 | 58.28 | 63.36 | 59.46 | 800,795 | -4.54(-7.09%) | |
Oct 21, 2021 | 66.64 | 68.40 | 62.00 | 64.00 | 552,243 | -2.04(-3.09%) |
Oct 20, 2021 | 67.32 | 67.68 | 65.58 | 66.04 | 335,428 | -1.66(-2.45%) |
Oct 19, 2021 | 68.34 | 69.00 | 65.00 | 67.70 | 479,318 | -0.80(-1.17%) |
Oct 18, 2021 | 71.60 | 72.00 | 68.00 | 68.50 | 501,686 | +1.30(+1.93%) |
Oct 15, 2021 | 68.18 | 70.50 | 67.00 | 67.20 | 375,631 | -1.72(-2.50%) |
Oct 14, 2021 | 70.80 | 70.88 | 67.06 | 68.92 | 430,616 | -2.62(-3.66%) |
Oct 13, 2021 | 72.62 | 74.30 | 70.60 | 71.54 | 429,607 | -0.56(-0.78%) |
Oct 12, 2021 | 68.00 | 78.00 | 68.00 | 72.10 | 1,187,848 | +4.90(+7.29%) |
Oct 11, 2021 | 72.44 | 73.58 | 65.98 | 67.20 | 676,232 | -4.50(-6.28%) |
Oct 08, 2021 | 73.74 | 76.72 | 70.42 | 71.70 | 694,448 | -5.02(-6.54%) |
Oct 07, 2021 | 74.28 | 81.00 | 70.24 | 76.72 | 1,371,550 | -2.04(-2.59%) |
Oct 06, 2021 | 61.36 | 83.00 | 60.42 | 78.76 | 1,820,997 | +13.86(+21.36%) |
Oct 05, 2021 | 76.16 | 78.58 | 60.52 | 64.90 | 1,621,551 | -7.86(-10.80%) |
Oct 04, 2021 | 76.56 | 81.86 | 72.00 | 72.76 | 1,420,374 | +2.04(+2.88%) |
Oct 01, 2021 | 87.00 | 92.92 | 65.22 | 70.72 | 2,591,766 | -21.78(-23.55%) |
Sep 30, 2021 | 90.54 | 106.00 | 75.32 | 92.50 | 6,693,526 | +24.50(+36.03%) |
Sep 29, 2021 | 50.86 | 73.80 | 44.20 | 68.00 | 3,930,304 | +19.86(+41.25%) |
Sep 28, 2021 | 52.20 | 54.20 | 44.74 | 48.14 | 1,471,144 | +0.68(+1.43%) |
Sep 27, 2021 | 42.00 | 48.30 | 40.82 | 47.46 | 1,043,202 | +5.86(+14.09%) |
Sep 24, 2021 | 42.42 | 42.70 | 39.10 | 41.60 | 600,229 | -1.14(-2.67%) |
Sep 23, 2021 | 43.28 | 44.00 | 42.00 | 42.74 | 351,351 | +0.16(+0.38%) |
Sep 22, 2021 | 43.80 | 44.74 | 42.00 | 42.58 | 383,343 | +0.06(+0.14%) |
Sep 21, 2021 | 43.60 | 45.56 | 42.40 | 42.52 | 439,899 | -0.14(-0.33%) |
Sep 20, 2021 | 45.00 | 46.00 | 42.00 | 42.66 | 439,237 | -2.66(-5.87%) |
Sep 17, 2021 | 47.96 | 47.96 | 44.44 | 45.32 | 578,217 | -2.64(-5.50%) |
Sep 16, 2021 | 50.60 | 51.90 | 46.36 | 47.96 | 539,888 | -2.44(-4.84%) |
Sep 15, 2021 | 50.00 | 56.80 | 48.50 | 50.40 | 928,398 | +1.16(+2.36%) |
Sep 14, 2021 | 56.90 | 57.40 | 48.34 | 49.24 | 684,199 | -6.76(-12.07%) |
Sep 13, 2021 | 58.70 | 61.20 | 53.60 | 56.00 | 1,472,705 | -59.00(-51.30%) |
Sep 10, 2021 | 94.80 | 118.00 | 92.24 | 115.00 | 1,177,878 | +29.44(+34.41%) |
Sep 09, 2021 | 83.66 | 85.80 | 82.64 | 85.56 | 41,131 | +0.98(+1.16%) |
Sep 08, 2021 | 86.00 | 87.00 | 82.42 | 84.58 | 56,209 | -1.84(-2.13%) |
Sep 07, 2021 | 82.30 | 89.40 | 80.08 | 86.42 | 87,733 | +4.42(+5.39%) |
Sep 03, 2021 | 82.98 | 85.52 | 80.82 | 82.00 | 39,789 | -1.18(-1.42%) |
Sep 02, 2021 | 84.00 | 87.40 | 82.30 | 83.18 | 64,453 | -1.62(-1.91%) |
Sep 01, 2021 | 80.00 | 87.20 | 79.80 | 84.80 | 68,240 | +4.58(+5.71%) |
Aug 31, 2021 | 80.00 | 82.00 | 78.80 | 80.22 | 23,514 | +0.38(+0.48%) |
Aug 30, 2021 | 77.98 | 81.20 | 75.04 | 79.84 | 34,793 | +1.58(+2.02%) |
Aug 27, 2021 | 79.60 | 80.20 | 78.00 | 78.26 | 22,764 | -0.74(-0.94%) |
Aug 26, 2021 | 79.02 | 81.94 | 78.36 | 79.00 | 36,024 | -2.30(-2.83%) |
Aug 25, 2021 | 77.74 | 81.68 | 77.06 | 81.30 | 51,213 | +4.60(+6.00%) |
Aug 24, 2021 | 75.82 | 77.58 | 75.06 | 76.70 | 32,314 | +1.74(+2.32%) |
Aug 23, 2021 | 73.02 | 75.16 | 72.50 | 74.96 | 25,482 | +2.00(+2.74%) |
Aug 20, 2021 | 74.00 | 75.50 | 72.20 | 72.96 | 34,055 | -0.86(-1.16%) |
Aug 19, 2021 | 75.80 | 76.00 | 73.22 | 73.82 | 30,318 | -2.42(-3.17%) |
Aug 18, 2021 | 77.10 | 79.34 | 76.00 | 76.24 | 28,063 | -1.04(-1.35%) |
Aug 17, 2021 | 75.90 | 79.80 | 75.00 | 77.28 | 40,675 | +1.90(+2.52%) |
Aug 16, 2021 | 77.40 | 78.02 | 73.80 | 75.38 | 31,673 | -3.66(-4.63%) |
Aug 13, 2021 | 81.40 | 81.86 | 76.54 | 79.04 | 42,059 | -2.56(-3.14%) |
Aug 12, 2021 | 86.00 | 86.20 | 80.50 | 81.60 | 27,889 | -4.70(-5.45%) |
Aug 11, 2021 | 88.00 | 88.02 | 84.20 | 86.30 | 34,741 | +0.80(+0.94%) |
Aug 10, 2021 | 87.02 | 88.40 | 84.24 | 85.50 | 34,249 | -1.94(-2.22%) |
Aug 09, 2021 | 84.50 | 89.72 | 84.00 | 87.44 | 56,888 | +2.46(+2.89%) |
Aug 06, 2021 | 87.88 | 89.60 | 84.20 | 84.98 | 47,291 | -0.42(-0.49%) |
Aug 05, 2021 | 86.12 | 88.68 | 83.90 | 85.40 | 69,795 | +1.28(+1.52%) |
Aug 04, 2021 | 90.40 | 92.34 | 82.10 | 84.12 | 132,910 | -9.88(-10.51%) |
Aug 03, 2021 | 80.00 | 98.00 | 76.80 | 94.00 | 270,924 | +12.60(+15.48%) |