Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.00 | 66.75 | 63.75 | 63.75 | 17,047 | -2.33(-3.53%) |
Oct 28, 2021 | 65.25 | 68.25 | 61.05 | 66.08 | 42,637 | -0.53(-0.79%) |
Oct 27, 2021 | 66.85 | 69.29 | 66.60 | 66.61 | 28,588 | -3.05(-4.37%) |
Oct 26, 2021 | 72.00 | 69.65 | 87,139 | -6.10(-8.05%) | ||
Oct 25, 2021 | 71.25 | 78.00 | 63.75 | 75.75 | 302,417 | +18.57(+32.48%) |
Oct 22, 2021 | 60.83 | 62.24 | 57.18 | 57.18 | 73,628 | -5.08(-8.16%) |
Oct 21, 2021 | 59.25 | 62.92 | 59.25 | 62.26 | 13,968 | +1.06(+1.74%) |
Oct 20, 2021 | 59.02 | 62.21 | 58.91 | 61.19 | 11,561 | +1.72(+2.89%) |
Oct 19, 2021 | 57.78 | 60.00 | 57.78 | 59.48 | 10,889 | +1.07(+1.84%) |
Oct 18, 2021 | 61.12 | 61.12 | 57.13 | 58.40 | 10,570 | -1.42(-2.38%) |
Oct 15, 2021 | 61.50 | 61.52 | 59.48 | 59.83 | 14,066 | -0.83(-1.37%) |
Oct 14, 2021 | 59.25 | 60.67 | 58.88 | 60.66 | 14,895 | +1.32(+2.22%) |
Oct 13, 2021 | 57.00 | 61.09 | 54.38 | 59.34 | 21,651 | +2.26(+3.95%) |
Oct 12, 2021 | 54.75 | 57.75 | 54.38 | 57.08 | 20,262 | +1.94(+3.51%) |
Oct 11, 2021 | 56.72 | 56.77 | 54.75 | 55.15 | 22,003 | -1.66(-2.92%) |
Oct 08, 2021 | 57.75 | 57.75 | 56.25 | 56.80 | 12,639 | -1.04(-1.79%) |
Oct 07, 2021 | 56.25 | 59.95 | 54.75 | 57.84 | 28,793 | +0.09(+0.16%) |
Oct 06, 2021 | 58.61 | 60.71 | 56.33 | 57.75 | 37,690 | -3.39(-5.54%) |
Oct 05, 2021 | 61.50 | 64.00 | 60.75 | 61.14 | 15,560 | -2.60(-4.08%) |
Oct 04, 2021 | 62.62 | 66.74 | 60.86 | 63.74 | 34,340 | +1.09(+1.74%) |
Oct 01, 2021 | 62.41 | 63.70 | 61.30 | 62.66 | 13,432 | +0.26(+0.41%) |
Sep 30, 2021 | 60.00 | 65.09 | 60.00 | 62.40 | 25,024 | +1.93(+3.20%) |
Sep 29, 2021 | 60.75 | 61.10 | 60.02 | 60.47 | 17,998 | -0.43(-0.71%) |
Sep 28, 2021 | 63.75 | 63.75 | 60.35 | 60.90 | 27,287 | -1.51(-2.42%) |
Sep 27, 2021 | 64.50 | 65.03 | 61.63 | 62.41 | 40,079 | -2.60(-4.00%) |
Sep 24, 2021 | 65.24 | 66.75 | 64.63 | 65.01 | 16,961 | -1.33(-2.01%) |
Sep 23, 2021 | 67.83 | 67.87 | 63.91 | 66.34 | 47,318 | -1.16(-1.71%) |
Sep 22, 2021 | 67.50 | 68.09 | 66.75 | 67.50 | 13,720 | +0.56(+0.84%) |
Sep 21, 2021 | 67.50 | 68.17 | 66.83 | 66.94 | 14,228 | -0.69(-1.02%) |
Sep 20, 2021 | 68.62 | 68.62 | 66.00 | 67.63 | 22,544 | -1.75(-2.53%) |
Sep 17, 2021 | 69.00 | 74.25 | 67.65 | 69.38 | 24,164 | +1.13(+1.66%) |
Sep 16, 2021 | 67.50 | 69.75 | 67.50 | 68.25 | 16,141 | -2.22(-3.15%) |
Sep 15, 2021 | 70.50 | 71.96 | 67.50 | 70.47 | 33,738 | -2.10(-2.89%) |
Sep 14, 2021 | 72.75 | 73.49 | 70.35 | 72.57 | 24,275 | -1.10(-1.50%) |
Sep 13, 2021 | 72.00 | 74.99 | 69.38 | 73.67 | 43,276 | -1.33(-1.77%) |
Sep 10, 2021 | 74.25 | 75.75 | 74.25 | 75.00 | 19,004 | -1.50(-1.96%) |
Sep 09, 2021 | 76.50 | 77.25 | 75.75 | 76.50 | 10,216 | -0.75(-0.97%) |
Sep 08, 2021 | 77.25 | 78.00 | 75.00 | 77.25 | 16,190 | +0.00(+0.00%) |
Sep 07, 2021 | 79.50 | 79.50 | 76.50 | 77.25 | 18,659 | -2.25(-2.83%) |
Sep 03, 2021 | 78.00 | 81.75 | 77.25 | 79.50 | 31,564 | +0.75(+0.95%) |
Sep 02, 2021 | 77.25 | 80.25 | 77.25 | 78.75 | 58,535 | +0.00(+0.00%) |
Sep 01, 2021 | 76.50 | 78.75 | 75.75 | 78.75 | 45,041 | +1.50(+1.94%) |
Aug 31, 2021 | 73.50 | 78.00 | 72.82 | 77.25 | 33,222 | +4.50(+6.19%) |
Aug 30, 2021 | 75.00 | 75.00 | 72.08 | 72.75 | 34,397 | -2.25(-3.00%) |
Aug 27, 2021 | 75.08 | 80.25 | 73.88 | 75.00 | 55,185 | -2.25(-2.91%) |
Aug 26, 2021 | 71.25 | 77.25 | 70.51 | 77.25 | 44,532 | +6.00(+8.42%) |
Aug 25, 2021 | 71.06 | 72.00 | 70.31 | 71.25 | 18,846 | +0.01(+0.01%) |
Aug 24, 2021 | 72.12 | 72.75 | 69.99 | 71.24 | 42,835 | -1.27(-1.76%) |
Aug 23, 2021 | 74.25 | 74.83 | 71.74 | 72.52 | 41,423 | -3.23(-4.27%) |
Aug 20, 2021 | 73.50 | 75.75 | 72.97 | 75.75 | 22,772 | +0.75(+1.00%) |
Aug 19, 2021 | 72.75 | 75.75 | 64.50 | 75.00 | 101,225 | -0.75(-0.99%) |
Aug 18, 2021 | 74.25 | 75.75 | 72.75 | 75.75 | 28,580 | +0.00(+0.00%) |
Aug 17, 2021 | 75.00 | 76.50 | 71.33 | 75.75 | 72,532 | -1.50(-1.94%) |
Aug 16, 2021 | 75.75 | 79.50 | 75.00 | 77.25 | 33,523 | +0.00(+0.00%) |
Aug 13, 2021 | 78.00 | 78.75 | 76.50 | 77.25 | 16,909 | +0.00(+0.00%) |
Aug 12, 2021 | 77.25 | 78.75 | 76.50 | 77.25 | 11,139 | -0.75(-0.96%) |
Aug 11, 2021 | 78.00 | 79.03 | 77.25 | 78.00 | 14,505 | +0.00(+0.00%) |
Aug 10, 2021 | 78.75 | 79.50 | 78.00 | 78.00 | 11,202 | -0.75(-0.95%) |
Aug 09, 2021 | 78.00 | 78.75 | 77.25 | 78.75 | 10,644 | +1.50(+1.94%) |
Aug 06, 2021 | 78.75 | 79.50 | 77.25 | 77.25 | 8,864 | -2.25(-2.83%) |
Aug 05, 2021 | 75.75 | 79.50 | 75.75 | 79.50 | 15,797 | +3.00(+3.92%) |
Aug 04, 2021 | 77.25 | 77.25 | 76.50 | 76.50 | 11,667 | -1.50(-1.92%) |
Aug 03, 2021 | 78.00 | 78.00 | 76.50 | 78.00 | 9,258 | +0.00(+0.00%) |