Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.61 | 46.69 | 46.28 | 46.48 | 12,574,629 | -0.59(-1.25%) |
Oct 28, 2021 | 46.88 | 47.10 | 46.72 | 47.06 | 9,648,086 | -0.05(-0.10%) |
Oct 27, 2021 | 47.19 | 47.44 | 47.07 | 47.11 | 9,973,770 | -0.25(-0.52%) |
Oct 26, 2021 | 47.76 | 47.36 | 10,764,100 | -0.32(-0.67%) | ||
Oct 25, 2021 | 47.67 | 47.76 | 47.42 | 47.68 | 6,459,385 | +0.17(+0.37%) |
Oct 22, 2021 | 47.65 | 47.83 | 47.31 | 47.50 | 8,613,215 | -0.12(-0.25%) |
Oct 21, 2021 | 47.62 | 47.71 | 47.51 | 47.62 | 12,161,587 | -0.39(-0.80%) |
Oct 20, 2021 | 48.07 | 48.09 | 47.88 | 48.01 | 7,644,891 | +0.01(+0.02%) |
Oct 19, 2021 | 47.77 | 48.07 | 47.69 | 48.00 | 7,037,469 | +0.54(+1.14%) |
Oct 18, 2021 | 47.27 | 47.60 | 47.25 | 47.46 | 8,369,050 | -0.06(-0.14%) |
Oct 15, 2021 | 47.25 | 47.60 | 47.16 | 47.52 | 8,313,071 | +0.50(+1.07%) |
Oct 14, 2021 | 47.12 | 47.16 | 46.83 | 47.02 | 7,386,376 | +0.07(+0.16%) |
Oct 13, 2021 | 46.73 | 47.00 | 46.60 | 46.94 | 10,004,214 | +0.61(+1.31%) |
Oct 12, 2021 | 46.59 | 46.67 | 46.33 | 46.34 | 8,727,942 | -0.13(-0.28%) |
Oct 11, 2021 | 46.83 | 46.95 | 46.46 | 46.47 | 9,594,054 | -0.13(-0.28%) |
Oct 08, 2021 | 46.54 | 46.68 | 46.44 | 46.60 | 8,307,406 | +0.17(+0.38%) |
Oct 07, 2021 | 46.19 | 46.61 | 46.13 | 46.42 | 10,068,345 | +0.89(+1.95%) |
Oct 06, 2021 | 45.10 | 45.57 | 45.03 | 45.53 | 12,203,493 | -0.17(-0.38%) |
Oct 05, 2021 | 45.50 | 45.85 | 45.47 | 45.71 | 9,457,047 | +0.43(+0.95%) |
Oct 04, 2021 | 45.62 | 45.72 | 45.01 | 45.27 | 13,989,788 | -0.63(-1.38%) |
Oct 01, 2021 | 45.96 | 46.07 | 45.51 | 45.91 | 20,886,648 | +0.03(+0.06%) |
Sep 30, 2021 | 46.08 | 46.21 | 45.81 | 45.88 | 24,108,406 | +0.31(+0.68%) |
Sep 29, 2021 | 45.83 | 45.96 | 45.52 | 45.57 | 18,783,408 | -0.37(-0.80%) |
Sep 28, 2021 | 46.35 | 46.36 | 45.79 | 45.94 | 14,988,788 | -0.54(-1.16%) |
Sep 27, 2021 | 46.24 | 46.59 | 46.08 | 46.48 | 10,071,210 | +0.25(+0.54%) |
Sep 24, 2021 | 46.29 | 46.38 | 46.18 | 46.23 | 9,620,608 | -0.51(-1.10%) |
Sep 23, 2021 | 46.65 | 46.82 | 46.57 | 46.74 | 13,166,112 | +0.22(+0.47%) |
Sep 22, 2021 | 46.35 | 46.84 | 46.34 | 46.52 | 13,088,498 | +0.66(+1.44%) |
Sep 21, 2021 | 45.86 | 45.98 | 45.66 | 45.86 | 14,082,998 | +0.37(+0.81%) |
Sep 20, 2021 | 45.60 | 45.89 | 45.10 | 45.49 | 22,940,034 | -1.27(-2.72%) |
Sep 17, 2021 | 46.92 | 46.99 | 46.63 | 46.77 | 12,319,240 | -0.18(-0.39%) |
Sep 16, 2021 | 46.81 | 47.00 | 46.66 | 46.95 | 11,915,545 | -0.49(-1.03%) |
Sep 15, 2021 | 47.29 | 47.45 | 47.10 | 47.44 | 12,718,661 | -0.02(-0.04%) |
Sep 14, 2021 | 47.67 | 47.79 | 47.35 | 47.46 | 14,630,970 | -0.45(-0.93%) |
Sep 13, 2021 | 47.83 | 48.03 | 47.66 | 47.90 | 13,221,418 | +0.15(+0.32%) |
Sep 10, 2021 | 48.19 | 48.23 | 47.73 | 47.75 | 10,061,411 | -0.07(-0.15%) |
Sep 09, 2021 | 47.65 | 47.92 | 47.59 | 47.82 | 10,265,936 | +0.06(+0.13%) |
Sep 08, 2021 | 48.21 | 48.21 | 47.67 | 47.76 | 10,011,431 | -0.72(-1.48%) |
Sep 07, 2021 | 48.30 | 48.58 | 48.29 | 48.48 | 8,968,256 | +0.40(+0.83%) |
Sep 03, 2021 | 47.95 | 48.13 | 47.90 | 48.08 | 7,140,168 | +0.22(+0.46%) |
Sep 02, 2021 | 48.06 | 48.14 | 47.79 | 47.86 | 9,357,778 | -0.19(-0.40%) |
Sep 01, 2021 | 47.73 | 48.22 | 47.71 | 48.05 | 25,579,084 | +0.57(+1.21%) |
Aug 31, 2021 | 47.54 | 47.59 | 47.42 | 47.48 | 15,489,405 | +0.57(+1.22%) |
Aug 30, 2021 | 46.90 | 47.01 | 46.69 | 46.90 | 14,990,917 | +0.14(+0.29%) |
Aug 27, 2021 | 46.51 | 46.79 | 46.39 | 46.77 | 6,485,761 | +0.58(+1.26%) |
Aug 26, 2021 | 46.34 | 46.42 | 46.16 | 46.19 | 11,155,386 | -0.38(-0.82%) |
Aug 25, 2021 | 46.49 | 46.62 | 46.36 | 46.57 | 8,504,921 | +0.05(+0.10%) |
Aug 24, 2021 | 46.18 | 46.56 | 46.15 | 46.52 | 14,442,876 | +1.02(+2.24%) |
Aug 23, 2021 | 45.28 | 45.57 | 45.16 | 45.50 | 8,428,619 | +0.65(+1.44%) |
Aug 20, 2021 | 44.45 | 44.95 | 44.45 | 44.86 | 12,208,893 | +0.00(+0.00%) |
Aug 19, 2021 | 44.76 | 45.00 | 44.70 | 44.86 | 17,725,074 | -0.70(-1.54%) |
Aug 18, 2021 | 45.83 | 46.02 | 45.56 | 45.56 | 10,128,396 | +0.05(+0.12%) |
Aug 17, 2021 | 45.53 | 45.74 | 45.29 | 45.50 | 10,850,606 | -0.84(-1.80%) |
Aug 16, 2021 | 46.38 | 46.38 | 46.15 | 46.34 | 10,920,530 | -0.37(-0.80%) |
Aug 13, 2021 | 46.65 | 46.72 | 46.44 | 46.71 | 7,427,940 | -0.09(-0.19%) |
Aug 12, 2021 | 46.82 | 46.84 | 46.63 | 46.80 | 8,788,801 | -0.31(-0.66%) |
Aug 11, 2021 | 47.24 | 47.24 | 46.89 | 47.11 | 8,003,584 | +0.17(+0.37%) |
Aug 10, 2021 | 47.04 | 47.06 | 46.82 | 46.94 | 6,608,926 | +0.17(+0.37%) |
Aug 09, 2021 | 46.80 | 46.91 | 46.70 | 46.77 | 6,990,607 | +0.16(+0.35%) |
Aug 06, 2021 | 46.81 | 46.83 | 46.49 | 46.60 | 9,994,214 | -0.32(-0.68%) |
Aug 05, 2021 | 46.98 | 47.14 | 46.92 | 46.92 | 9,190,924 | -0.15(-0.31%) |
Aug 04, 2021 | 47.19 | 47.35 | 46.95 | 47.07 | 8,740,093 | +0.12(+0.25%) |
Aug 03, 2021 | 46.71 | 46.97 | 46.47 | 46.95 | 10,072,380 | +0.12(+0.25%) |