Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.36 | 49.41 | 45.04 | 46.98 | 83,681 | +0.88(+1.91%) |
Oct 28, 2021 | 43.54 | 47.00 | 42.50 | 46.10 | 42,839 | +2.33(+5.32%) |
Oct 27, 2021 | 41.16 | 44.00 | 40.21 | 43.77 | 46,998 | +2.20(+5.29%) |
Oct 26, 2021 | 39.07 | 42.79 | 41.57 | 37,250 | +1.99(+5.03%) | |
Oct 25, 2021 | 43.25 | 43.36 | 39.45 | 39.58 | 52,737 | -4.76(-10.74%) |
Oct 22, 2021 | 42.60 | 47.83 | 42.39 | 44.34 | 101,739 | +1.74(+4.08%) |
Oct 21, 2021 | 39.48 | 44.22 | 39.48 | 42.60 | 67,468 | +2.85(+7.17%) |
Oct 20, 2021 | 39.10 | 40.88 | 36.63 | 39.75 | 118,565 | +0.58(+1.48%) |
Oct 19, 2021 | 40.41 | 40.47 | 39.05 | 39.17 | 26,033 | +0.07(+0.18%) |
Oct 18, 2021 | 42.16 | 42.16 | 39.10 | 39.10 | 67,414 | -2.40(-5.78%) |
Oct 15, 2021 | 42.45 | 44.25 | 40.68 | 41.50 | 110,407 | -1.50(-3.49%) |
Oct 14, 2021 | 43.80 | 45.50 | 41.47 | 43.00 | 78,318 | -1.35(-3.04%) |
Oct 13, 2021 | 45.53 | 48.20 | 43.01 | 44.35 | 100,137 | -2.42(-5.17%) |
Oct 12, 2021 | 53.30 | 53.61 | 46.00 | 46.77 | 139,473 | -2.58(-5.23%) |
Oct 11, 2021 | 61.70 | 66.03 | 48.67 | 49.35 | 311,028 | -11.61(-19.05%) |
Oct 08, 2021 | 61.01 | 65.55 | 59.94 | 60.96 | 154,130 | +3.11(+5.38%) |
Oct 07, 2021 | 57.00 | 64.43 | 55.00 | 57.85 | 209,777 | -0.15(-0.26%) |
Oct 06, 2021 | 48.23 | 58.00 | 45.78 | 58.00 | 139,137 | +8.68(+17.60%) |
Oct 05, 2021 | 50.01 | 52.42 | 47.30 | 49.32 | 136,496 | -3.25(-6.18%) |
Oct 04, 2021 | 50.63 | 57.00 | 50.00 | 52.57 | 79,585 | -2.23(-4.07%) |
Oct 01, 2021 | 51.32 | 56.00 | 49.20 | 54.80 | 116,797 | -5.18(-8.64%) |
Sep 30, 2021 | 64.12 | 64.98 | 58.00 | 59.98 | 68,232 | -5.96(-9.04%) |
Sep 29, 2021 | 61.05 | 66.71 | 56.96 | 65.94 | 130,527 | +9.38(+16.58%) |
Sep 28, 2021 | 64.80 | 64.80 | 50.07 | 56.56 | 244,022 | -7.39(-11.56%) |
Sep 27, 2021 | 64.78 | 64.78 | 57.34 | 63.95 | 197,145 | +3.95(+6.58%) |
Sep 24, 2021 | 51.90 | 64.59 | 50.97 | 60.00 | 619,840 | +6.12(+11.36%) |
Sep 23, 2021 | 42.15 | 53.94 | 42.00 | 53.88 | 353,037 | +11.57(+27.35%) |
Sep 22, 2021 | 35.94 | 44.50 | 35.94 | 42.31 | 108,977 | +6.21(+17.20%) |
Sep 21, 2021 | 34.76 | 36.27 | 33.50 | 36.10 | 29,676 | +1.60(+4.64%) |
Sep 20, 2021 | 35.34 | 36.72 | 33.78 | 34.50 | 84,866 | -1.58(-4.38%) |
Sep 17, 2021 | 35.12 | 36.26 | 34.95 | 36.08 | 16,631 | +1.33(+3.83%) |
Sep 16, 2021 | 34.61 | 34.75 | 33.91 | 34.75 | 15,173 | +0.43(+1.25%) |
Sep 15, 2021 | 32.98 | 34.35 | 32.98 | 34.32 | 24,689 | +1.21(+3.65%) |
Sep 14, 2021 | 34.88 | 34.95 | 31.88 | 33.11 | 27,215 | -0.83(-2.45%) |
Sep 13, 2021 | 31.30 | 34.65 | 29.62 | 33.94 | 84,727 | +2.57(+8.19%) |
Sep 10, 2021 | 30.92 | 31.50 | 30.08 | 31.37 | 29,430 | +1.56(+5.23%) |
Sep 09, 2021 | 30.55 | 31.32 | 29.81 | 29.81 | 46,082 | -0.89(-2.90%) |
Sep 08, 2021 | 28.50 | 30.70 | 28.50 | 30.70 | 70,704 | +1.29(+4.39%) |
Sep 07, 2021 | 28.45 | 31.49 | 28.22 | 29.41 | 107,535 | +0.72(+2.51%) |
Sep 03, 2021 | 29.30 | 30.21 | 28.39 | 28.69 | 113,070 | -2.55(-8.16%) |
Sep 02, 2021 | 27.37 | 32.00 | 27.37 | 31.24 | 93,888 | +3.90(+14.26%) |
Sep 01, 2021 | 34.27 | 34.27 | 27.14 | 27.34 | 165,383 | -6.88(-20.11%) |
Aug 31, 2021 | 35.51 | 35.84 | 34.22 | 34.22 | 56,222 | -1.45(-4.07%) |
Aug 30, 2021 | 35.33 | 36.01 | 34.68 | 35.67 | 57,517 | +0.84(+2.41%) |
Aug 27, 2021 | 34.71 | 36.43 | 34.67 | 34.83 | 46,078 | +0.13(+0.37%) |
Aug 26, 2021 | 37.13 | 38.49 | 33.23 | 34.70 | 160,752 | -2.80(-7.47%) |
Aug 25, 2021 | 34.20 | 37.93 | 33.81 | 37.50 | 263,349 | +3.28(+9.59%) |
Aug 24, 2021 | 32.90 | 35.16 | 32.46 | 34.22 | 199,726 | +1.51(+4.62%) |
Aug 23, 2021 | 30.87 | 34.33 | 30.61 | 32.71 | 241,288 | +1.77(+5.72%) |
Aug 20, 2021 | 30.25 | 32.70 | 30.00 | 30.94 | 170,508 | +0.51(+1.68%) |
Aug 19, 2021 | 28.51 | 30.83 | 27.92 | 30.43 | 180,900 | +1.48(+5.11%) |
Aug 18, 2021 | 29.39 | 30.20 | 28.19 | 28.95 | 183,647 | -0.92(-3.08%) |
Aug 17, 2021 | 27.26 | 31.99 | 26.03 | 29.87 | 788,164 | +1.87(+6.68%) |
Aug 16, 2021 | 31.76 | 32.00 | 27.04 | 28.00 | 903,935 | -5.81(-17.18%) |
Aug 13, 2021 | 32.00 | 39.98 | 30.15 | 33.81 | 4,704,114 | +3.19(+10.42%) |
Aug 12, 2021 | 25.05 | 36.00 | 25.05 | 30.62 | 10,338,146 | +5.63(+22.53%) |
Aug 11, 2021 | 17.32 | 32.84 | 17.11 | 24.99 | 6,172,514 | +7.92(+46.40%) |
Aug 10, 2021 | 18.26 | 19.69 | 15.74 | 17.07 | 410,067 | -3.02(-15.03%) |
Aug 09, 2021 | 22.35 | 22.52 | 18.65 | 20.09 | 629,713 | -2.91(-12.65%) |
Aug 06, 2021 | 26.30 | 28.21 | 22.36 | 23.00 | 433,195 | -4.18(-15.38%) |
Aug 05, 2021 | 24.57 | 31.35 | 24.57 | 27.18 | 756,067 | +2.49(+10.09%) |
Aug 04, 2021 | 18.05 | 30.00 | 17.70 | 24.69 | 2,170,445 | +6.47(+35.51%) |
Aug 03, 2021 | 13.96 | 19.88 | 13.70 | 18.22 | 1,221,476 | +3.95(+27.68%) |