Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.60 | 55.40 | 53.00 | 53.40 | 14,142 | -2.00(-3.61%) |
Oct 28, 2021 | 54.60 | 55.80 | 54.00 | 55.40 | 9,501 | +0.80(+1.47%) |
Oct 27, 2021 | 55.80 | 56.20 | 53.90 | 54.60 | 12,918 | -1.20(-2.15%) |
Oct 26, 2021 | 57.20 | 55.80 | 13,622 | -1.00(-1.76%) | ||
Oct 25, 2021 | 56.80 | 58.20 | 55.40 | 56.80 | 12,101 | +0.00(+0.00%) |
Oct 22, 2021 | 58.60 | 58.80 | 55.40 | 56.80 | 21,924 | -2.80(-4.70%) |
Oct 21, 2021 | 58.40 | 62.00 | 57.80 | 59.60 | 29,941 | +0.40(+0.68%) |
Oct 20, 2021 | 62.00 | 62.20 | 58.40 | 59.20 | 28,155 | -2.60(-4.21%) |
Oct 19, 2021 | 57.40 | 64.00 | 57.20 | 61.80 | 70,934 | +4.20(+7.29%) |
Oct 18, 2021 | 58.00 | 58.40 | 57.00 | 57.60 | 12,500 | -0.60(-1.03%) |
Oct 15, 2021 | 60.00 | 60.20 | 58.20 | 58.20 | 12,034 | -2.00(-3.32%) |
Oct 14, 2021 | 60.40 | 61.40 | 59.40 | 60.20 | 30,204 | +1.40(+2.38%) |
Oct 13, 2021 | 57.40 | 60.60 | 57.00 | 58.80 | 23,997 | +2.00(+3.52%) |
Oct 12, 2021 | 59.80 | 61.60 | 56.59 | 56.80 | 32,943 | -2.80(-4.70%) |
Oct 11, 2021 | 58.60 | 61.00 | 58.00 | 59.60 | 61,801 | +5.60(+10.37%) |
Oct 08, 2021 | 55.40 | 56.20 | 54.00 | 54.00 | 37,156 | -1.60(-2.88%) |
Oct 07, 2021 | 55.40 | 56.40 | 54.20 | 55.60 | 19,963 | +1.20(+2.21%) |
Oct 06, 2021 | 55.00 | 55.00 | 52.40 | 54.40 | 27,341 | -1.00(-1.81%) |
Oct 05, 2021 | 55.00 | 56.80 | 52.40 | 55.40 | 44,307 | +1.40(+2.59%) |
Oct 04, 2021 | 56.20 | 56.60 | 51.40 | 54.00 | 31,663 | -3.00(-5.26%) |
Oct 01, 2021 | 56.40 | 57.20 | 54.40 | 57.00 | 15,288 | +0.60(+1.06%) |
Sep 30, 2021 | 54.00 | 59.80 | 53.40 | 56.40 | 48,116 | +2.40(+4.44%) |
Sep 29, 2021 | 56.20 | 57.80 | 53.20 | 54.00 | 42,361 | -2.20(-3.91%) |
Sep 28, 2021 | 59.80 | 61.40 | 55.80 | 56.20 | 39,465 | -4.00(-6.64%) |
Sep 27, 2021 | 59.20 | 62.40 | 58.20 | 60.20 | 29,129 | +0.40(+0.67%) |
Sep 24, 2021 | 60.80 | 61.53 | 58.80 | 59.80 | 29,097 | -2.00(-3.24%) |
Sep 23, 2021 | 61.20 | 62.80 | 60.30 | 61.80 | 19,749 | +2.00(+3.34%) |
Sep 22, 2021 | 60.80 | 62.40 | 59.40 | 59.80 | 17,323 | -1.60(-2.61%) |
Sep 21, 2021 | 57.20 | 61.80 | 57.08 | 61.40 | 42,501 | +4.60(+8.10%) |
Sep 20, 2021 | 57.20 | 58.60 | 56.20 | 56.80 | 21,256 | -2.60(-4.38%) |
Sep 17, 2021 | 61.00 | 62.40 | 59.40 | 59.40 | 30,411 | -1.20(-1.98%) |
Sep 16, 2021 | 60.80 | 61.00 | 57.00 | 60.60 | 52,094 | +0.20(+0.33%) |
Sep 15, 2021 | 62.20 | 63.40 | 60.00 | 60.40 | 42,197 | -2.60(-4.13%) |
Sep 14, 2021 | 70.00 | 74.20 | 58.40 | 63.00 | 369,615 | -3.20(-4.83%) |
Sep 13, 2021 | 67.60 | 67.80 | 64.88 | 66.20 | 123,957 | -0.60(-0.90%) |
Sep 10, 2021 | 67.60 | 68.40 | 66.20 | 66.80 | 8,983 | -0.80(-1.18%) |
Sep 09, 2021 | 67.20 | 69.00 | 66.13 | 67.60 | 10,769 | +0.00(+0.00%) |
Sep 08, 2021 | 72.00 | 73.00 | 63.60 | 67.60 | 40,965 | -3.00(-4.25%) |
Sep 07, 2021 | 67.00 | 75.00 | 67.00 | 70.60 | 58,904 | +3.40(+5.06%) |
Sep 03, 2021 | 68.80 | 69.60 | 66.20 | 67.20 | 6,735 | -2.00(-2.89%) |
Sep 02, 2021 | 68.80 | 71.20 | 68.00 | 69.20 | 17,751 | +1.60(+2.37%) |
Sep 01, 2021 | 68.60 | 71.20 | 67.60 | 67.60 | 14,119 | -0.40(-0.59%) |
Aug 31, 2021 | 65.00 | 70.00 | 65.00 | 68.00 | 20,235 | +2.40(+3.66%) |
Aug 30, 2021 | 66.80 | 67.52 | 63.80 | 65.60 | 14,511 | +0.40(+0.61%) |
Aug 27, 2021 | 64.60 | 66.80 | 64.22 | 65.20 | 10,329 | +0.40(+0.62%) |
Aug 26, 2021 | 65.60 | 67.00 | 64.00 | 64.80 | 11,178 | -0.80(-1.22%) |
Aug 25, 2021 | 66.00 | 67.60 | 64.60 | 65.60 | 17,156 | -0.60(-0.91%) |
Aug 24, 2021 | 64.80 | 68.40 | 63.60 | 66.20 | 40,273 | +2.40(+3.76%) |
Aug 23, 2021 | 64.20 | 64.80 | 62.40 | 63.80 | 30,208 | +0.40(+0.63%) |
Aug 20, 2021 | 62.00 | 64.20 | 61.60 | 63.40 | 21,005 | +1.20(+1.93%) |
Aug 19, 2021 | 63.40 | 64.20 | 60.60 | 62.20 | 27,860 | -2.60(-4.01%) |
Aug 18, 2021 | 63.40 | 67.20 | 61.20 | 64.80 | 35,894 | +0.80(+1.25%) |
Aug 17, 2021 | 67.40 | 67.40 | 63.20 | 64.00 | 18,443 | -3.20(-4.76%) |
Aug 16, 2021 | 68.40 | 70.80 | 66.40 | 67.20 | 20,683 | -1.20(-1.75%) |
Aug 13, 2021 | 70.40 | 70.40 | 67.60 | 68.40 | 11,240 | -1.20(-1.72%) |
Aug 12, 2021 | 69.80 | 69.80 | 68.00 | 69.60 | 9,064 | -1.00(-1.42%) |
Aug 11, 2021 | 71.00 | 71.40 | 67.60 | 70.60 | 13,740 | -0.80(-1.12%) |
Aug 10, 2021 | 69.60 | 72.20 | 68.40 | 71.40 | 17,891 | +1.20(+1.71%) |
Aug 09, 2021 | 69.80 | 71.00 | 68.20 | 70.20 | 19,660 | +0.20(+0.29%) |
Aug 06, 2021 | 72.80 | 72.80 | 67.60 | 70.00 | 20,048 | -2.60(-3.58%) |
Aug 05, 2021 | 66.80 | 72.60 | 66.80 | 72.60 | 50,338 | +6.60(+10.00%) |
Aug 04, 2021 | 69.40 | 71.20 | 66.00 | 66.00 | 24,434 | -3.40(-4.90%) |
Aug 03, 2021 | 72.20 | 72.20 | 67.40 | 69.40 | 14,906 | -1.40(-1.98%) |