Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.82 | 51.82 | 48.00 | 51.00 | 101,972 | +0.75(+1.49%) |
Oct 28, 2021 | 52.65 | 52.65 | 49.00 | 50.25 | 76,318 | +1.65(+3.40%) |
Oct 27, 2021 | 51.30 | 51.00 | 48.12 | 48.60 | 147,708 | -2.80(-5.45%) |
Oct 26, 2021 | 52.30 | 51.40 | 211,372 | -1.00(-1.91%) | ||
Oct 25, 2021 | 54.00 | 54.71 | 52.12 | 52.40 | 169,016 | -1.10(-2.06%) |
Oct 22, 2021 | 54.99 | 55.98 | 51.30 | 53.50 | 113,007 | -0.80(-1.47%) |
Oct 21, 2021 | 51.25 | 56.95 | 51.05 | 54.30 | 277,053 | +3.10(+6.05%) |
Oct 20, 2021 | 50.10 | 52.84 | 50.10 | 51.20 | 233,176 | +1.20(+2.40%) |
Oct 19, 2021 | 50.80 | 51.50 | 47.50 | 50.00 | 236,443 | -2.00(-3.85%) |
Oct 18, 2021 | 55.10 | 56.80 | 50.33 | 52.00 | 167,607 | -2.90(-5.28%) |
Oct 15, 2021 | 53.35 | 55.60 | 53.35 | 54.90 | 166,167 | +1.60(+3.00%) |
Oct 14, 2021 | 52.50 | 53.40 | 51.00 | 53.30 | 204,050 | +3.05(+6.07%) |
Oct 13, 2021 | 49.40 | 50.95 | 46.10 | 50.25 | 134,235 | +1.45(+2.97%) |
Oct 12, 2021 | 52.90 | 52.90 | 48.30 | 48.80 | 171,577 | -4.14(-7.82%) |
Oct 11, 2021 | 53.20 | 54.45 | 52.05 | 52.94 | 162,244 | +0.89(+1.71%) |
Oct 08, 2021 | 50.80 | 53.50 | 42.01 | 52.05 | 303,021 | +2.04(+4.08%) |
Oct 07, 2021 | 49.70 | 54.30 | 49.70 | 50.01 | 127,439 | -0.09(-0.18%) |
Oct 06, 2021 | 49.00 | 55.90 | 47.51 | 50.10 | 265,488 | +3.63(+7.81%) |
Oct 05, 2021 | 44.50 | 46.64 | 42.30 | 46.47 | 127,732 | +4.47(+10.64%) |
Oct 04, 2021 | 44.05 | 44.90 | 39.30 | 42.00 | 156,274 | -0.76(-1.78%) |
Oct 01, 2021 | 43.75 | 44.95 | 42.76 | 42.76 | 136,781 | +0.77(+1.83%) |
Sep 30, 2021 | 40.21 | 42.04 | 38.25 | 41.99 | 112,191 | +3.46(+8.98%) |
Sep 29, 2021 | 41.51 | 43.00 | 38.10 | 38.53 | 152,439 | -2.86(-6.91%) |
Sep 28, 2021 | 42.31 | 45.00 | 40.05 | 41.39 | 110,854 | -2.87(-6.48%) |
Sep 27, 2021 | 45.75 | 46.00 | 44.00 | 44.26 | 58,995 | +0.26(+0.59%) |
Sep 24, 2021 | 44.00 | 44.45 | 43.00 | 44.00 | 190,005 | -3.00(-6.38%) |
Sep 23, 2021 | 46.90 | 47.30 | 46.10 | 47.00 | 90,212 | +2.25(+5.03%) |
Sep 22, 2021 | 44.00 | 46.38 | 43.35 | 44.75 | 113,213 | +2.25(+5.29%) |
Sep 21, 2021 | 49.00 | 49.00 | 41.86 | 42.50 | 253,886 | -4.50(-9.57%) |
Sep 20, 2021 | 52.00 | 55.00 | 46.29 | 47.00 | 342,709 | -9.26(-16.46%) |
Sep 17, 2021 | 58.00 | 59.19 | 54.05 | 56.26 | 70,463 | -1.56(-2.70%) |
Sep 16, 2021 | 58.95 | 58.95 | 56.25 | 57.82 | 74,299 | +0.82(+1.44%) |
Sep 15, 2021 | 55.93 | 58.43 | 55.93 | 57.00 | 89,553 | +3.00(+5.56%) |
Sep 14, 2021 | 52.20 | 55.00 | 52.20 | 54.00 | 66,719 | +2.20(+4.25%) |
Sep 13, 2021 | 55.75 | 56.50 | 49.26 | 51.80 | 78,590 | -3.20(-5.82%) |
Sep 10, 2021 | 57.70 | 58.24 | 54.35 | 55.00 | 87,003 | -4.08(-6.91%) |
Sep 09, 2021 | 58.50 | 59.89 | 56.15 | 59.08 | 84,882 | +1.53(+2.66%) |
Sep 08, 2021 | 59.40 | 60.90 | 56.10 | 57.55 | 64,645 | -1.10(-1.88%) |
Sep 07, 2021 | 63.75 | 63.75 | 57.00 | 58.65 | 123,889 | -2.35(-3.85%) |
Sep 03, 2021 | 57.50 | 64.40 | 56.70 | 61.00 | 170,542 | +5.10(+9.12%) |
Sep 02, 2021 | 54.50 | 56.00 | 53.50 | 55.90 | 76,377 | +3.15(+5.97%) |
Sep 01, 2021 | 51.85 | 54.00 | 49.51 | 52.75 | 63,267 | +3.25(+6.57%) |
Aug 31, 2021 | 51.00 | 51.85 | 49.06 | 49.50 | 50,425 | -1.00(-1.98%) |
Aug 30, 2021 | 52.19 | 52.20 | 49.00 | 50.50 | 58,604 | -0.84(-1.64%) |
Aug 27, 2021 | 47.65 | 51.40 | 47.60 | 51.34 | 61,607 | +3.59(+7.52%) |
Aug 26, 2021 | 50.49 | 50.50 | 47.06 | 47.75 | 49,950 | -2.25(-4.50%) |
Aug 25, 2021 | 51.00 | 51.44 | 49.10 | 50.00 | 75,309 | +0.00(+0.00%) |
Aug 24, 2021 | 50.90 | 52.50 | 49.00 | 50.00 | 77,287 | +0.00(+0.00%) |
Aug 23, 2021 | 50.90 | 52.48 | 50.00 | 50.00 | 81,380 | +1.50(+3.09%) |
Aug 20, 2021 | 46.60 | 53.00 | 46.60 | 48.50 | 170,490 | +2.25(+4.86%) |
Aug 19, 2021 | 44.40 | 48.35 | 44.40 | 46.25 | 52,560 | +1.75(+3.93%) |
Aug 18, 2021 | 45.00 | 48.50 | 43.75 | 44.50 | 59,704 | +0.80(+1.83%) |
Aug 17, 2021 | 46.98 | 46.98 | 43.45 | 43.70 | 42,837 | -2.30(-5.00%) |
Aug 16, 2021 | 48.90 | 48.90 | 45.55 | 46.00 | 44,134 | -1.00(-2.13%) |
Aug 13, 2021 | 48.69 | 48.75 | 47.00 | 47.00 | 44,407 | -1.00(-2.08%) |
Aug 12, 2021 | 48.50 | 48.70 | 44.00 | 48.00 | 70,177 | -0.50(-1.03%) |
Aug 11, 2021 | 47.50 | 49.45 | 47.30 | 48.50 | 83,494 | +1.60(+3.41%) |
Aug 10, 2021 | 46.10 | 47.00 | 43.60 | 46.90 | 58,985 | +1.50(+3.30%) |
Aug 09, 2021 | 42.57 | 45.70 | 42.57 | 45.40 | 90,249 | +4.85(+11.96%) |
Aug 06, 2021 | 40.00 | 41.90 | 40.00 | 40.55 | 45,313 | +0.40(+1.00%) |
Aug 05, 2021 | 39.50 | 41.50 | 38.95 | 40.15 | 38,885 | +0.29(+0.72%) |
Aug 04, 2021 | 41.06 | 42.78 | 39.00 | 39.86 | 50,468 | +0.86(+2.21%) |
Aug 03, 2021 | 41.90 | 41.90 | 38.55 | 39.00 | 45,797 | -2.05(-4.99%) |