Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 63.90 | 65.70 | 62.40 | 65.10 | 104,981 | +0.00(+0.00%) |
Oct 28, 2021 | 63.00 | 65.10 | 81,698 | +3.60(+5.85%) | ||
Oct 27, 2021 | 60.30 | 67.50 | 60.30 | 61.50 | 138,808 | -2.10(-3.30%) |
Oct 26, 2021 | 72.60 | 63.60 | 288,864 | +0.90(+1.44%) | ||
Oct 25, 2021 | 60.90 | 66.00 | 60.60 | 62.70 | 200,229 | +1.20(+1.95%) |
Oct 22, 2021 | 62.40 | 62.40 | 59.40 | 61.50 | 96,272 | -2.40(-3.76%) |
Oct 21, 2021 | 66.00 | 66.60 | 61.80 | 63.90 | 130,871 | -2.10(-3.18%) |
Oct 20, 2021 | 59.70 | 67.20 | 58.80 | 66.00 | 264,063 | +6.60(+11.11%) |
Oct 19, 2021 | 59.70 | 60.60 | 57.00 | 59.40 | 109,415 | +0.60(+1.02%) |
Oct 18, 2021 | 59.40 | 61.50 | 57.75 | 58.80 | 117,271 | -0.30(-0.51%) |
Oct 15, 2021 | 55.80 | 59.40 | 55.50 | 59.10 | 141,240 | +4.20(+7.65%) |
Oct 14, 2021 | 54.00 | 56.40 | 53.40 | 54.90 | 104,884 | +0.90(+1.67%) |
Oct 13, 2021 | 50.10 | 54.00 | 49.20 | 54.00 | 150,761 | +3.30(+6.51%) |
Oct 12, 2021 | 53.10 | 53.40 | 48.60 | 50.70 | 248,332 | -2.40(-4.52%) |
Oct 11, 2021 | 54.00 | 54.90 | 51.90 | 53.10 | 226,900 | -0.90(-1.67%) |
Oct 08, 2021 | 57.30 | 57.30 | 53.40 | 54.00 | 129,710 | -2.40(-4.26%) |
Oct 07, 2021 | 59.40 | 60.00 | 56.40 | 56.40 | 122,665 | -2.70(-4.57%) |
Oct 06, 2021 | 60.60 | 63.30 | 58.50 | 59.10 | 120,506 | -0.30(-0.51%) |
Oct 05, 2021 | 58.20 | 60.30 | 57.30 | 59.40 | 76,209 | +2.10(+3.66%) |
Oct 04, 2021 | 58.50 | 60.00 | 55.80 | 57.30 | 72,531 | -0.30(-0.52%) |
Oct 01, 2021 | 60.60 | 60.90 | 56.70 | 57.60 | 89,031 | +0.60(+1.05%) |
Sep 30, 2021 | 57.00 | 57.60 | 55.80 | 57.00 | 49,973 | +1.20(+2.15%) |
Sep 29, 2021 | 62.70 | 63.00 | 54.90 | 55.80 | 185,039 | -5.40(-8.82%) |
Sep 28, 2021 | 64.50 | 66.00 | 61.20 | 61.20 | 146,930 | -5.10(-7.69%) |
Sep 27, 2021 | 65.10 | 68.10 | 64.50 | 66.30 | 51,118 | +1.20(+1.84%) |
Sep 24, 2021 | 64.20 | 66.00 | 62.70 | 65.10 | 164,251 | -5.10(-7.26%) |
Sep 23, 2021 | 67.50 | 71.25 | 66.90 | 70.20 | 68,307 | +3.90(+5.88%) |
Sep 22, 2021 | 63.90 | 67.20 | 62.55 | 66.30 | 86,777 | +3.75(+6.00%) |
Sep 21, 2021 | 64.50 | 64.76 | 62.40 | 62.55 | 56,149 | -1.05(-1.65%) |
Sep 20, 2021 | 66.30 | 67.42 | 62.70 | 63.60 | 104,237 | -6.30(-9.01%) |
Sep 17, 2021 | 68.10 | 70.50 | 67.20 | 69.90 | 70,489 | +1.20(+1.75%) |
Sep 16, 2021 | 70.50 | 70.50 | 65.55 | 68.70 | 85,629 | -2.40(-3.38%) |
Sep 15, 2021 | 70.80 | 71.40 | 67.80 | 71.10 | 67,463 | +1.80(+2.60%) |
Sep 14, 2021 | 70.20 | 73.35 | 68.10 | 69.30 | 70,521 | -0.60(-0.86%) |
Sep 13, 2021 | 71.40 | 73.20 | 69.29 | 69.90 | 82,073 | -1.50(-2.10%) |
Sep 10, 2021 | 74.40 | 78.00 | 71.25 | 71.40 | 90,217 | -1.20(-1.65%) |
Sep 09, 2021 | 72.60 | 74.10 | 71.40 | 72.60 | 42,252 | +0.60(+0.83%) |
Sep 08, 2021 | 75.00 | 75.60 | 70.20 | 72.00 | 85,078 | -3.60(-4.76%) |
Sep 07, 2021 | 81.60 | 84.00 | 75.30 | 75.60 | 147,036 | -6.30(-7.69%) |
Sep 03, 2021 | 84.30 | 86.10 | 81.60 | 81.90 | 81,246 | +0.00(+0.00%) |
Sep 02, 2021 | 82.20 | 85.35 | 81.60 | 81.90 | 96,119 | +1.80(+2.25%) |
Sep 01, 2021 | 75.90 | 82.80 | 74.40 | 80.10 | 100,404 | +3.30(+4.30%) |
Aug 31, 2021 | 76.20 | 77.70 | 75.00 | 76.80 | 54,112 | +1.20(+1.59%) |
Aug 30, 2021 | 75.00 | 77.40 | 72.60 | 75.60 | 49,263 | -0.30(-0.40%) |
Aug 27, 2021 | 72.60 | 76.80 | 72.00 | 75.90 | 77,303 | +4.20(+5.86%) |
Aug 26, 2021 | 71.70 | 76.05 | 71.10 | 71.70 | 59,695 | -2.70(-3.63%) |
Aug 25, 2021 | 73.80 | 76.20 | 72.30 | 74.40 | 82,944 | -1.20(-1.59%) |
Aug 24, 2021 | 73.20 | 77.06 | 71.40 | 75.60 | 104,788 | +3.00(+4.13%) |
Aug 23, 2021 | 71.10 | 74.40 | 69.00 | 72.60 | 130,393 | +5.40(+8.04%) |
Aug 20, 2021 | 66.30 | 70.50 | 66.00 | 67.20 | 103,270 | +2.10(+3.23%) |
Aug 19, 2021 | 66.30 | 67.80 | 64.50 | 65.10 | 89,278 | -3.00(-4.41%) |
Aug 18, 2021 | 65.70 | 69.60 | 63.90 | 68.10 | 87,866 | +2.40(+3.65%) |
Aug 17, 2021 | 67.50 | 68.40 | 63.90 | 65.70 | 117,628 | -2.70(-3.95%) |
Aug 16, 2021 | 74.70 | 74.86 | 68.40 | 68.40 | 81,698 | -5.10(-6.94%) |
Aug 13, 2021 | 78.90 | 79.50 | 73.20 | 73.50 | 99,036 | -2.40(-3.16%) |
Aug 12, 2021 | 77.70 | 79.20 | 73.80 | 75.90 | 96,568 | -5.40(-6.64%) |
Aug 11, 2021 | 83.10 | 88.80 | 78.90 | 81.30 | 241,996 | +1.50(+1.88%) |
Aug 10, 2021 | 86.10 | 86.40 | 78.00 | 79.80 | 201,105 | -4.80(-5.67%) |
Aug 09, 2021 | 83.40 | 93.00 | 81.45 | 84.60 | 624,895 | +7.50(+9.73%) |
Aug 06, 2021 | 73.50 | 79.50 | 70.80 | 77.10 | 210,416 | +4.50(+6.20%) |
Aug 05, 2021 | 66.60 | 74.40 | 65.40 | 72.60 | 133,341 | +5.10(+7.56%) |
Aug 04, 2021 | 66.90 | 71.70 | 66.90 | 67.50 | 111,655 | +0.90(+1.35%) |
Aug 03, 2021 | 67.50 | 69.00 | 65.10 | 66.60 | 88,481 | -2.40(-3.48%) |