Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.01 | 50.42 | 48.34 | 48.51 | 1,166,766 | -1.44(-2.88%) |
Oct 28, 2021 | 49.49 | 50.10 | 47.62 | 49.95 | 1,856,748 | +0.00(+0.00%) |
Oct 27, 2021 | 50.88 | 51.31 | 48.11 | 49.95 | 2,600,800 | -0.55(-1.09%) |
Oct 26, 2021 | 49.26 | 50.50 | 2,523,979 | +1.67(+3.42%) | ||
Oct 25, 2021 | 48.12 | 50.00 | 48.10 | 48.83 | 1,930,976 | +1.33(+2.80%) |
Oct 22, 2021 | 50.62 | 50.83 | 47.00 | 47.50 | 5,301,557 | -3.33(-6.55%) |
Oct 21, 2021 | 52.00 | 52.42 | 50.43 | 50.83 | 5,941,362 | -1.88(-3.57%) |
Oct 20, 2021 | 55.00 | 55.24 | 52.27 | 52.71 | 2,775,788 | -1.90(-3.48%) |
Oct 19, 2021 | 55.65 | 55.67 | 53.75 | 54.61 | 4,050,483 | -5.98(-9.87%) |
Oct 18, 2021 | 61.45 | 61.82 | 59.22 | 60.59 | 1,199,116 | -0.70(-1.14%) |
Oct 15, 2021 | 60.99 | 62.10 | 59.64 | 61.29 | 1,572,737 | +1.29(+2.15%) |
Oct 14, 2021 | 56.50 | 60.44 | 56.50 | 60.00 | 1,922,110 | +4.00(+7.14%) |
Oct 13, 2021 | 53.91 | 56.21 | 53.20 | 56.00 | 1,331,190 | +2.36(+4.40%) |
Oct 12, 2021 | 50.54 | 54.79 | 49.66 | 53.64 | 1,798,227 | +3.12(+6.18%) |
Oct 11, 2021 | 55.45 | 55.48 | 50.32 | 50.52 | 1,506,404 | -5.41(-9.67%) |
Oct 08, 2021 | 58.00 | 58.00 | 55.45 | 55.93 | 829,614 | -1.55(-2.70%) |
Oct 07, 2021 | 59.29 | 60.10 | 56.43 | 57.48 | 1,074,685 | -1.10(-1.88%) |
Oct 06, 2021 | 54.50 | 59.22 | 53.24 | 58.58 | 1,747,762 | +3.29(+5.95%) |
Oct 05, 2021 | 52.93 | 55.59 | 51.74 | 55.29 | 1,104,964 | +3.29(+6.33%) |
Oct 04, 2021 | 55.26 | 55.45 | 51.40 | 52.00 | 1,265,816 | -3.38(-6.10%) |
Oct 01, 2021 | 55.34 | 56.42 | 53.15 | 55.38 | 1,295,788 | +0.82(+1.50%) |
Sep 30, 2021 | 57.05 | 57.49 | 54.23 | 54.56 | 1,723,634 | -2.12(-3.74%) |
Sep 29, 2021 | 59.47 | 60.41 | 56.25 | 56.68 | 1,322,502 | -1.70(-2.91%) |
Sep 28, 2021 | 62.74 | 63.61 | 58.25 | 58.38 | 2,245,682 | -6.29(-9.73%) |
Sep 27, 2021 | 67.00 | 67.01 | 63.25 | 64.67 | 1,825,431 | -1.84(-2.77%) |
Sep 24, 2021 | 66.10 | 67.88 | 64.51 | 66.51 | 1,372,168 | +0.03(+0.05%) |
Sep 23, 2021 | 63.49 | 67.61 | 62.66 | 66.48 | 2,981,678 | +3.87(+6.18%) |
Sep 22, 2021 | 62.48 | 63.63 | 60.31 | 62.61 | 1,431,510 | +0.11(+0.18%) |
Sep 21, 2021 | 61.66 | 64.27 | 60.05 | 62.50 | 1,875,918 | +2.19(+3.63%) |
Sep 20, 2021 | 61.88 | 63.59 | 58.11 | 60.31 | 2,166,855 | -4.84(-7.43%) |
Sep 17, 2021 | 64.89 | 66.96 | 64.30 | 65.15 | 2,385,723 | +0.77(+1.20%) |
Sep 16, 2021 | 65.28 | 65.95 | 62.63 | 64.38 | 914,609 | -0.50(-0.77%) |
Sep 15, 2021 | 64.28 | 65.14 | 62.19 | 64.88 | 1,103,364 | +0.81(+1.26%) |
Sep 14, 2021 | 61.16 | 65.24 | 60.72 | 64.07 | 1,855,795 | +3.10(+5.08%) |
Sep 13, 2021 | 63.13 | 63.90 | 60.03 | 60.97 | 1,336,166 | -1.75(-2.79%) |
Sep 10, 2021 | 65.40 | 66.25 | 62.52 | 62.72 | 1,780,143 | -2.08(-3.21%) |
Sep 09, 2021 | 63.20 | 65.65 | 62.20 | 64.80 | 1,697,776 | +1.31(+2.06%) |
Sep 08, 2021 | 64.20 | 65.22 | 60.79 | 63.49 | 1,285,832 | +0.56(+0.89%) |
Sep 07, 2021 | 68.55 | 69.70 | 62.00 | 62.93 | 1,763,642 | -5.04(-7.42%) |
Sep 03, 2021 | 69.70 | 72.36 | 67.46 | 67.97 | 1,761,735 | -0.57(-0.83%) |
Sep 02, 2021 | 69.90 | 72.74 | 67.42 | 68.54 | 2,044,567 | -0.38(-0.55%) |
Sep 01, 2021 | 65.12 | 73.43 | 65.12 | 68.92 | 4,190,199 | +4.92(+7.69%) |
Aug 31, 2021 | 63.11 | 65.56 | 62.85 | 64.00 | 1,626,610 | +1.69(+2.71%) |
Aug 30, 2021 | 65.04 | 66.83 | 61.33 | 62.31 | 2,009,286 | -5.02(-7.46%) |
Aug 27, 2021 | 64.51 | 69.22 | 63.50 | 67.33 | 1,175,313 | +4.21(+6.67%) |
Aug 26, 2021 | 66.01 | 67.00 | 62.04 | 63.12 | 821,891 | -2.29(-3.50%) |
Aug 25, 2021 | 69.00 | 69.85 | 64.51 | 65.41 | 1,364,390 | -3.59(-5.20%) |
Aug 24, 2021 | 65.39 | 70.18 | 61.89 | 69.00 | 1,344,822 | +3.99(+6.14%) |
Aug 23, 2021 | 67.88 | 69.45 | 63.63 | 65.01 | 1,506,613 | -1.93(-2.88%) |
Aug 20, 2021 | 66.37 | 67.85 | 61.45 | 66.94 | 2,259,234 | +4.51(+7.22%) |
Aug 19, 2021 | 59.94 | 68.71 | 59.88 | 62.43 | 9,569,177 | +13.15(+26.68%) |
Aug 18, 2021 | 47.03 | 53.49 | 46.99 | 49.28 | 1,328,138 | +0.77(+1.59%) |
Aug 17, 2021 | 48.00 | 49.09 | 46.20 | 48.51 | 1,523,736 | +0.67(+1.40%) |
Aug 16, 2021 | 50.47 | 50.88 | 46.01 | 47.84 | 646,513 | -2.37(-4.72%) |
Aug 13, 2021 | 51.91 | 52.00 | 49.24 | 50.21 | 639,602 | -1.29(-2.50%) |
Aug 12, 2021 | 50.50 | 51.88 | 49.13 | 51.50 | 595,583 | +1.16(+2.30%) |
Aug 11, 2021 | 48.88 | 50.49 | 47.72 | 50.34 | 334,979 | +1.66(+3.41%) |
Aug 10, 2021 | 50.00 | 50.92 | 47.07 | 48.68 | 422,982 | -1.01(-2.03%) |
Aug 09, 2021 | 45.36 | 50.44 | 44.97 | 49.69 | 779,278 | +4.29(+9.45%) |
Aug 06, 2021 | 47.43 | 47.74 | 44.30 | 45.40 | 822,752 | -2.07(-4.36%) |
Aug 05, 2021 | 43.00 | 48.40 | 42.42 | 47.47 | 705,142 | +4.87(+11.43%) |
Aug 04, 2021 | 44.15 | 45.00 | 42.50 | 42.60 | 1,106,076 | -1.58(-3.58%) |
Aug 03, 2021 | 46.16 | 46.75 | 43.53 | 44.18 | 699,233 | -1.46(-3.20%) |