Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.80 | 58.00 | 54.20 | 55.40 | 4,188 | -1.20(-2.12%) |
Oct 28, 2021 | 57.80 | 58.80 | 56.20 | 56.60 | 5,221 | -0.20(-0.35%) |
Oct 27, 2021 | 60.00 | 60.20 | 55.80 | 56.80 | 12,315 | -1.40(-2.41%) |
Oct 26, 2021 | 62.00 | 58.00 | 58.20 | 17,303 | +2.00(+3.56%) | |
Oct 25, 2021 | 54.20 | 56.60 | 54.20 | 56.20 | 3,066 | +2.00(+3.69%) |
Oct 22, 2021 | 55.00 | 55.80 | 53.87 | 54.20 | 1,627 | -1.00(-1.81%) |
Oct 21, 2021 | 54.40 | 55.75 | 53.60 | 55.20 | 3,070 | +0.80(+1.47%) |
Oct 20, 2021 | 53.00 | 55.60 | 53.00 | 54.40 | 2,841 | +2.20(+4.21%) |
Oct 19, 2021 | 55.00 | 55.00 | 52.00 | 52.20 | 3,429 | -1.80(-3.33%) |
Oct 18, 2021 | 54.00 | 54.80 | 53.20 | 54.00 | 2,115 | -0.40(-0.74%) |
Oct 15, 2021 | 52.60 | 55.40 | 51.40 | 54.40 | 4,656 | +3.00(+5.84%) |
Oct 14, 2021 | 52.00 | 53.00 | 51.00 | 51.40 | 1,556 | +0.40(+0.78%) |
Oct 13, 2021 | 50.60 | 51.60 | 50.60 | 51.00 | 3,181 | +0.40(+0.79%) |
Oct 12, 2021 | 50.80 | 51.00 | 50.00 | 50.60 | 3,574 | -0.20(-0.39%) |
Oct 11, 2021 | 52.00 | 52.38 | 50.20 | 50.80 | 3,428 | -1.60(-3.05%) |
Oct 08, 2021 | 52.00 | 55.03 | 51.00 | 52.40 | 6,170 | +0.60(+1.16%) |
Oct 07, 2021 | 51.00 | 53.60 | 51.00 | 51.80 | 2,763 | +1.80(+3.60%) |
Oct 06, 2021 | 51.20 | 51.60 | 50.00 | 50.00 | 3,586 | -1.60(-3.10%) |
Oct 05, 2021 | 50.60 | 52.20 | 50.20 | 51.60 | 2,746 | +1.00(+1.98%) |
Oct 04, 2021 | 51.00 | 52.00 | 50.60 | 50.60 | 5,200 | -0.60(-1.17%) |
Oct 01, 2021 | 51.80 | 52.18 | 51.00 | 51.20 | 2,402 | -0.40(-0.78%) |
Sep 30, 2021 | 52.20 | 52.80 | 51.00 | 51.60 | 4,581 | -0.40(-0.77%) |
Sep 29, 2021 | 52.40 | 53.00 | 52.00 | 52.00 | 3,580 | -0.60(-1.14%) |
Sep 28, 2021 | 55.80 | 55.80 | 52.20 | 52.60 | 39,407 | -3.40(-6.07%) |
Sep 27, 2021 | 61.00 | 61.47 | 55.60 | 56.00 | 6,069 | -4.80(-7.89%) |
Sep 24, 2021 | 58.20 | 61.00 | 56.20 | 60.80 | 4,071 | +2.40(+4.11%) |
Sep 23, 2021 | 54.00 | 60.20 | 53.60 | 58.40 | 5,785 | +5.40(+10.19%) |
Sep 22, 2021 | 54.40 | 55.00 | 52.80 | 53.00 | 7,774 | -1.40(-2.57%) |
Sep 21, 2021 | 58.00 | 58.60 | 54.20 | 54.40 | 10,797 | -0.80(-1.45%) |
Sep 20, 2021 | 58.20 | 58.20 | 55.20 | 55.20 | 4,782 | -3.00(-5.15%) |
Sep 17, 2021 | 57.20 | 59.20 | 57.10 | 58.20 | 2,948 | +1.40(+2.46%) |
Sep 16, 2021 | 56.20 | 58.70 | 55.60 | 56.80 | 1,259 | +0.20(+0.35%) |
Sep 15, 2021 | 56.80 | 58.80 | 56.00 | 56.60 | 5,135 | +0.20(+0.35%) |
Sep 14, 2021 | 58.60 | 60.10 | 56.20 | 56.40 | 3,775 | -2.40(-4.08%) |
Sep 13, 2021 | 60.80 | 61.20 | 57.40 | 58.80 | 5,366 | -2.60(-4.23%) |
Sep 10, 2021 | 63.00 | 63.00 | 60.80 | 61.40 | 1,156 | -1.80(-2.85%) |
Sep 09, 2021 | 61.00 | 63.40 | 60.80 | 63.20 | 2,565 | +2.20(+3.61%) |
Sep 08, 2021 | 59.00 | 61.20 | 58.40 | 61.00 | 3,628 | +1.20(+2.01%) |
Sep 07, 2021 | 61.60 | 62.40 | 59.40 | 59.80 | 5,970 | -0.40(-0.66%) |
Sep 03, 2021 | 62.20 | 62.80 | 59.30 | 60.20 | 2,335 | -1.60(-2.59%) |
Sep 02, 2021 | 59.20 | 62.20 | 59.20 | 61.80 | 3,343 | +2.80(+4.75%) |
Sep 01, 2021 | 59.60 | 60.40 | 59.00 | 59.00 | 3,961 | -0.20(-0.34%) |
Aug 31, 2021 | 59.00 | 61.40 | 58.40 | 59.20 | 9,593 | +0.40(+0.68%) |
Aug 30, 2021 | 60.00 | 62.00 | 58.00 | 58.80 | 16,888 | -1.40(-2.33%) |
Aug 27, 2021 | 62.00 | 62.00 | 59.80 | 60.20 | 10,447 | -1.80(-2.90%) |
Aug 26, 2021 | 63.20 | 63.20 | 60.60 | 62.00 | 2,864 | -1.00(-1.59%) |
Aug 25, 2021 | 62.80 | 63.80 | 61.20 | 63.00 | 7,273 | +0.80(+1.29%) |
Aug 24, 2021 | 60.20 | 63.30 | 59.60 | 62.20 | 9,310 | +4.40(+7.61%) |
Aug 23, 2021 | 62.80 | 63.20 | 57.60 | 57.80 | 18,249 | -4.60(-7.37%) |
Aug 20, 2021 | 62.00 | 64.40 | 61.20 | 62.40 | 7,730 | +1.00(+1.63%) |
Aug 19, 2021 | 65.80 | 66.30 | 61.20 | 61.40 | 4,664 | -6.00(-8.90%) |
Aug 18, 2021 | 62.40 | 67.60 | 62.20 | 67.40 | 8,332 | +5.60(+9.06%) |
Aug 17, 2021 | 64.00 | 64.90 | 61.00 | 61.80 | 6,875 | -2.40(-3.74%) |
Aug 16, 2021 | 65.40 | 68.60 | 63.40 | 64.20 | 10,979 | -1.00(-1.53%) |
Aug 13, 2021 | 69.00 | 72.00 | 65.00 | 65.20 | 15,897 | -3.70(-5.37%) |
Aug 12, 2021 | 77.20 | 78.00 | 68.40 | 68.90 | 12,986 | -8.10(-10.52%) |
Aug 11, 2021 | 77.40 | 78.60 | 75.20 | 77.00 | 4,674 | +1.00(+1.32%) |
Aug 10, 2021 | 79.20 | 80.00 | 76.00 | 76.00 | 6,243 | -2.60(-3.31%) |
Aug 09, 2021 | 79.20 | 80.60 | 77.60 | 78.60 | 14,023 | -0.60(-0.76%) |
Aug 06, 2021 | 78.80 | 79.92 | 78.80 | 79.20 | 1,448 | +0.20(+0.25%) |
Aug 05, 2021 | 78.40 | 79.57 | 77.00 | 79.00 | 5,555 | +1.00(+1.28%) |
Aug 04, 2021 | 81.30 | 81.30 | 77.20 | 78.00 | 4,630 | +2.00(+2.63%) |
Aug 03, 2021 | 79.40 | 80.80 | 75.00 | 76.00 | 8,027 | -3.60(-4.52%) |