Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.42 | 44.50 | 42.75 | 43.64 | 11,604 | +0.23(+0.54%) |
Oct 28, 2021 | 44.00 | 44.99 | 42.12 | 43.41 | 17,970 | +0.65(+1.51%) |
Oct 27, 2021 | 45.50 | 46.50 | 42.11 | 42.76 | 21,857 | -2.11(-4.69%) |
Oct 26, 2021 | 44.00 | 44.87 | 32,462 | +0.77(+1.73%) | ||
Oct 25, 2021 | 45.00 | 45.00 | 43.76 | 44.10 | 28,207 | -1.41(-3.09%) |
Oct 22, 2021 | 46.61 | 45.51 | 42,860 | -1.32(-2.83%) | ||
Oct 21, 2021 | 49.50 | 51.50 | 46.00 | 46.83 | 51,771 | -5.17(-9.94%) |
Oct 20, 2021 | 50.00 | 52.00 | 45.90 | 52.00 | 71,957 | +1.00(+1.96%) |
Oct 19, 2021 | 41.50 | 55.00 | 40.16 | 51.00 | 244,059 | +8.51(+20.01%) |
Oct 18, 2021 | 43.50 | 46.50 | 41.15 | 42.49 | 25,268 | -0.75(-1.73%) |
Oct 15, 2021 | 45.00 | 47.25 | 42.20 | 43.24 | 42,709 | -2.02(-4.45%) |
Oct 14, 2021 | 49.93 | 50.50 | 43.50 | 45.26 | 98,887 | -4.73(-9.46%) |
Oct 13, 2021 | 51.00 | 54.00 | 46.50 | 49.99 | 183,290 | +2.19(+4.58%) |
Oct 12, 2021 | 43.50 | 49.44 | 42.50 | 47.80 | 133,707 | +6.06(+14.52%) |
Oct 11, 2021 | 38.28 | 43.00 | 38.28 | 41.74 | 80,813 | +3.46(+9.04%) |
Oct 08, 2021 | 39.50 | 40.00 | 38.00 | 38.28 | 18,147 | -1.72(-4.30%) |
Oct 07, 2021 | 39.00 | 41.00 | 38.50 | 40.00 | 57,799 | +2.00(+5.26%) |
Oct 06, 2021 | 37.56 | 39.99 | 37.03 | 38.00 | 32,470 | -0.85(-2.20%) |
Oct 05, 2021 | 39.66 | 41.50 | 37.00 | 38.85 | 78,138 | -0.89(-2.24%) |
Oct 04, 2021 | 42.75 | 43.00 | 39.05 | 39.74 | 62,458 | -1.76(-4.23%) |
Oct 01, 2021 | 44.00 | 44.94 | 41.30 | 41.50 | 49,578 | -1.51(-3.51%) |
Sep 30, 2021 | 41.25 | 45.00 | 41.01 | 43.01 | 87,083 | +2.21(+5.43%) |
Sep 29, 2021 | 44.50 | 44.52 | 40.00 | 40.80 | 77,602 | -2.55(-5.89%) |
Sep 28, 2021 | 45.00 | 48.50 | 43.34 | 43.35 | 151,713 | -0.62(-1.41%) |
Sep 27, 2021 | 45.50 | 45.99 | 43.97 | 43.97 | 58,316 | -0.03(-0.07%) |
Sep 24, 2021 | 50.05 | 50.50 | 43.75 | 44.00 | 156,197 | -12.00(-21.43%) |
Sep 23, 2021 | 61.00 | 63.50 | 53.00 | 56.00 | 48,966 | -6.00(-9.68%) |
Sep 22, 2021 | 67.50 | 76.50 | 61.00 | 62.00 | 43,787 | -4.00(-6.06%) |
Sep 21, 2021 | 66.00 | 68.27 | 63.50 | 66.00 | 8,472 | +1.00(+1.54%) |
Sep 20, 2021 | 67.00 | 69.50 | 63.51 | 65.00 | 10,205 | -5.00(-7.14%) |
Sep 17, 2021 | 65.00 | 70.00 | 65.00 | 70.00 | 4,263 | +4.00(+6.06%) |
Sep 16, 2021 | 67.50 | 67.78 | 65.00 | 66.00 | 2,502 | -1.00(-1.49%) |
Sep 15, 2021 | 63.50 | 68.50 | 62.50 | 67.00 | 8,227 | -1.00(-1.47%) |
Sep 14, 2021 | 71.00 | 72.00 | 67.50 | 68.00 | 5,372 | -3.00(-4.23%) |
Sep 13, 2021 | 75.50 | 76.00 | 69.50 | 71.00 | 9,628 | -4.00(-5.33%) |
Sep 10, 2021 | 75.00 | 76.00 | 73.00 | 75.00 | 2,975 | +1.50(+2.04%) |
Sep 09, 2021 | 74.50 | 75.00 | 73.50 | 73.50 | 1,906 | -1.00(-1.34%) |
Sep 08, 2021 | 75.50 | 76.50 | 73.00 | 74.50 | 2,980 | +0.00(+0.00%) |
Sep 07, 2021 | 75.50 | 77.00 | 74.00 | 74.50 | 2,149 | -2.00(-2.61%) |
Sep 03, 2021 | 76.00 | 77.00 | 74.58 | 76.50 | 1,715 | +2.50(+3.38%) |
Sep 02, 2021 | 73.50 | 78.00 | 73.50 | 74.00 | 4,765 | -3.50(-4.52%) |
Sep 01, 2021 | 77.50 | 79.50 | 76.00 | 77.50 | 5,917 | +1.50(+1.97%) |
Aug 31, 2021 | 76.00 | 77.50 | 74.50 | 76.00 | 4,769 | +0.50(+0.66%) |
Aug 30, 2021 | 73.50 | 77.51 | 73.00 | 75.50 | 3,339 | +2.00(+2.72%) |
Aug 27, 2021 | 73.00 | 75.00 | 72.50 | 73.50 | 3,700 | +0.00(+0.00%) |
Aug 26, 2021 | 74.00 | 74.50 | 72.58 | 73.50 | 1,132 | +1.00(+1.38%) |
Aug 25, 2021 | 74.00 | 75.50 | 72.50 | 72.50 | 2,489 | -0.50(-0.68%) |
Aug 24, 2021 | 73.50 | 74.50 | 72.00 | 73.00 | 4,528 | +0.00(+0.00%) |
Aug 23, 2021 | 74.50 | 77.00 | 72.50 | 73.00 | 3,752 | -0.50(-0.68%) |
Aug 20, 2021 | 71.00 | 75.50 | 70.81 | 73.50 | 3,388 | +1.00(+1.38%) |
Aug 19, 2021 | 74.00 | 74.50 | 72.50 | 72.50 | 3,688 | -1.00(-1.36%) |
Aug 18, 2021 | 76.00 | 76.00 | 72.50 | 73.50 | 1,287 | -1.00(-1.34%) |
Aug 17, 2021 | 76.00 | 76.15 | 72.55 | 74.50 | 2,610 | +0.00(+0.00%) |
Aug 16, 2021 | 77.50 | 77.50 | 73.00 | 74.50 | 2,783 | -3.00(-3.87%) |
Aug 13, 2021 | 78.00 | 78.00 | 75.50 | 77.50 | 1,216 | +0.50(+0.65%) |
Aug 12, 2021 | 76.55 | 78.16 | 76.00 | 77.00 | 1,120 | -1.00(-1.28%) |
Aug 11, 2021 | 77.50 | 78.80 | 76.00 | 78.00 | 1,003 | -0.50(-0.64%) |
Aug 10, 2021 | 82.50 | 82.50 | 77.50 | 78.50 | 1,371 | -2.50(-3.09%) |
Aug 09, 2021 | 80.50 | 81.00 | 78.50 | 81.00 | 2,027 | +1.50(+1.89%) |
Aug 06, 2021 | 79.00 | 80.50 | 77.50 | 79.50 | 2,149 | +0.50(+0.63%) |
Aug 05, 2021 | 74.00 | 80.50 | 74.00 | 79.00 | 3,976 | +5.00(+6.76%) |
Aug 04, 2021 | 75.00 | 77.42 | 73.00 | 74.00 | 2,434 | -1.00(-1.33%) |
Aug 03, 2021 | 75.50 | 77.50 | 75.00 | 75.00 | 1,668 | -1.50(-1.96%) |