Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.05 | 38.12 | 36.50 | 36.72 | 858,941 | -1.43(-3.75%) |
Oct 28, 2021 | 36.92 | 38.19 | 38.15 | 751,869 | +1.35(+3.67%) | |
Oct 27, 2021 | 38.00 | 38.50 | 36.78 | 36.80 | 654,329 | -1.10(-2.90%) |
Oct 26, 2021 | 38.56 | 37.90 | 820,765 | -0.31(-0.81%) | ||
Oct 25, 2021 | 37.82 | 38.35 | 36.75 | 38.21 | 1,036,413 | +0.39(+1.03%) |
Oct 22, 2021 | 38.40 | 38.40 | 36.86 | 37.82 | 866,823 | -0.65(-1.69%) |
Oct 21, 2021 | 38.49 | 39.70 | 38.40 | 38.47 | 843,028 | +0.06(+0.16%) |
Oct 20, 2021 | 39.50 | 39.78 | 38.28 | 38.41 | 982,813 | -0.84(-2.14%) |
Oct 19, 2021 | 38.80 | 40.25 | 38.35 | 39.25 | 1,065,889 | +0.97(+2.53%) |
Oct 18, 2021 | 38.06 | 38.61 | 37.40 | 38.28 | 998,871 | +0.25(+0.66%) |
Oct 15, 2021 | 39.39 | 39.48 | 37.86 | 38.03 | 955,910 | -0.92(-2.36%) |
Oct 14, 2021 | 38.49 | 39.70 | 38.07 | 38.95 | 1,469,169 | +1.08(+2.85%) |
Oct 13, 2021 | 37.01 | 38.49 | 36.74 | 37.87 | 1,071,867 | +0.34(+0.91%) |
Oct 12, 2021 | 37.06 | 39.30 | 37.06 | 37.53 | 1,864,991 | +0.89(+2.43%) |
Oct 11, 2021 | 35.75 | 37.28 | 35.50 | 36.64 | 1,503,131 | +1.03(+2.89%) |
Oct 08, 2021 | 38.63 | 38.69 | 34.38 | 35.61 | 3,653,521 | -3.42(-8.76%) |
Oct 07, 2021 | 37.91 | 40.18 | 37.48 | 39.03 | 1,788,582 | +1.49(+3.97%) |
Oct 06, 2021 | 37.50 | 39.14 | 36.90 | 37.54 | 1,408,398 | -0.69(-1.80%) |
Oct 05, 2021 | 37.63 | 38.92 | 37.33 | 38.23 | 1,435,169 | +0.88(+2.36%) |
Oct 04, 2021 | 39.44 | 39.45 | 37.11 | 37.35 | 2,003,694 | -2.56(-6.41%) |
Oct 01, 2021 | 41.06 | 41.12 | 38.78 | 39.91 | 2,201,489 | -1.17(-2.85%) |
Sep 30, 2021 | 42.15 | 42.17 | 39.61 | 41.08 | 4,728,103 | -1.42(-3.34%) |
Sep 29, 2021 | 49.00 | 50.20 | 41.02 | 42.50 | 9,848,241 | -9.95(-18.97%) |
Sep 28, 2021 | 55.31 | 55.48 | 52.01 | 52.45 | 2,805,909 | -5.39(-9.32%) |
Sep 27, 2021 | 58.69 | 59.43 | 56.60 | 57.84 | 1,670,382 | -0.87(-1.48%) |
Sep 24, 2021 | 61.31 | 61.52 | 58.69 | 58.71 | 1,171,605 | -3.36(-5.41%) |
Sep 23, 2021 | 59.68 | 62.40 | 59.32 | 62.07 | 1,049,715 | +2.96(+5.01%) |
Sep 22, 2021 | 59.00 | 60.37 | 58.36 | 59.11 | 1,020,641 | +0.43(+0.73%) |
Sep 21, 2021 | 58.93 | 60.48 | 57.92 | 58.68 | 812,877 | +0.48(+0.82%) |
Sep 20, 2021 | 60.26 | 61.86 | 57.25 | 58.20 | 1,482,962 | -5.00(-7.91%) |
Sep 17, 2021 | 61.00 | 63.54 | 59.23 | 63.20 | 2,165,844 | +2.20(+3.61%) |
Sep 16, 2021 | 60.76 | 61.92 | 58.61 | 61.00 | 907,907 | +0.70(+1.16%) |
Sep 15, 2021 | 60.68 | 61.27 | 58.90 | 60.30 | 1,319,105 | -0.49(-0.81%) |
Sep 14, 2021 | 63.10 | 64.03 | 60.18 | 60.79 | 1,592,521 | -2.17(-3.45%) |
Sep 13, 2021 | 66.43 | 67.36 | 62.60 | 62.96 | 1,600,256 | -3.14(-4.75%) |
Sep 10, 2021 | 67.77 | 67.77 | 65.01 | 66.10 | 1,194,598 | +1.65(+2.56%) |
Sep 09, 2021 | 64.26 | 67.61 | 64.08 | 64.45 | 859,674 | +0.13(+0.20%) |
Sep 08, 2021 | 66.73 | 68.05 | 63.63 | 64.32 | 1,581,107 | -2.41(-3.61%) |
Sep 07, 2021 | 68.06 | 72.50 | 66.69 | 66.73 | 1,857,481 | -1.52(-2.23%) |
Sep 03, 2021 | 71.50 | 71.88 | 67.33 | 68.25 | 1,651,051 | -4.69(-6.43%) |
Sep 02, 2021 | 67.07 | 73.03 | 66.00 | 72.94 | 2,562,523 | +6.28(+9.42%) |
Sep 01, 2021 | 63.75 | 68.25 | 63.13 | 66.66 | 1,670,645 | +3.07(+4.83%) |
Aug 31, 2021 | 62.01 | 63.80 | 61.56 | 63.59 | 1,292,344 | +1.79(+2.90%) |
Aug 30, 2021 | 66.41 | 68.17 | 60.80 | 61.80 | 2,038,484 | -3.73(-5.69%) |
Aug 27, 2021 | 64.70 | 66.55 | 62.66 | 65.53 | 1,046,621 | +1.66(+2.60%) |
Aug 26, 2021 | 65.61 | 67.43 | 62.90 | 63.87 | 1,205,625 | -1.72(-2.62%) |
Aug 25, 2021 | 64.10 | 66.08 | 63.15 | 65.59 | 888,831 | +0.87(+1.34%) |
Aug 24, 2021 | 65.39 | 65.84 | 62.64 | 64.72 | 1,315,163 | -0.64(-0.98%) |
Aug 23, 2021 | 65.04 | 68.36 | 62.91 | 65.36 | 2,610,555 | +4.98(+8.25%) |
Aug 20, 2021 | 58.05 | 61.78 | 57.97 | 60.38 | 899,458 | +2.28(+3.92%) |
Aug 19, 2021 | 59.12 | 60.00 | 57.90 | 58.10 | 904,442 | -1.88(-3.13%) |
Aug 18, 2021 | 61.20 | 64.98 | 58.92 | 59.98 | 1,281,262 | -1.12(-1.83%) |
Aug 17, 2021 | 58.73 | 61.97 | 57.60 | 61.10 | 1,159,092 | +1.10(+1.83%) |
Aug 16, 2021 | 61.91 | 61.91 | 57.61 | 60.00 | 1,882,198 | -2.66(-4.25%) |
Aug 13, 2021 | 63.80 | 66.25 | 61.27 | 62.66 | 2,272,768 | -2.69(-4.12%) |
Aug 12, 2021 | 64.14 | 68.79 | 64.00 | 65.35 | 3,023,862 | +0.96(+1.49%) |
Aug 11, 2021 | 61.03 | 66.39 | 60.00 | 64.39 | 2,936,411 | +3.30(+5.40%) |
Aug 10, 2021 | 58.57 | 62.65 | 58.36 | 61.09 | 2,405,469 | +3.03(+5.22%) |
Aug 09, 2021 | 57.17 | 61.98 | 56.58 | 58.06 | 3,492,585 | +2.47(+4.44%) |
Aug 06, 2021 | 54.62 | 56.88 | 53.12 | 55.59 | 2,456,239 | +1.08(+1.98%) |
Aug 05, 2021 | 47.55 | 55.00 | 47.49 | 54.51 | 4,881,182 | +8.46(+18.37%) |
Aug 04, 2021 | 41.34 | 46.18 | 41.25 | 46.05 | 2,059,445 | +3.94(+9.36%) |
Aug 03, 2021 | 41.53 | 42.24 | 40.39 | 42.11 | 780,451 | +0.57(+1.37%) |