Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.35 | 46.71 | 45.84 | 45.92 | 7,518,573 | -1.52(-3.20%) |
Oct 28, 2021 | 48.00 | 48.06 | 46.81 | 47.44 | 14,549,009 | -2.53(-5.06%) |
Oct 27, 2021 | 48.60 | 50.75 | 48.37 | 49.97 | 16,955,748 | +1.11(+2.27%) |
Oct 26, 2021 | 49.21 | 48.86 | 3,395,071 | -0.20(-0.41%) | ||
Oct 25, 2021 | 49.08 | 49.28 | 48.78 | 49.06 | 4,869,864 | +0.37(+0.76%) |
Oct 22, 2021 | 48.64 | 48.86 | 48.17 | 48.69 | 4,391,624 | -0.16(-0.33%) |
Oct 21, 2021 | 49.22 | 49.40 | 48.47 | 48.85 | 4,566,305 | -0.59(-1.19%) |
Oct 20, 2021 | 49.04 | 49.77 | 48.87 | 49.44 | 6,833,111 | +0.15(+0.30%) |
Oct 19, 2021 | 49.16 | 49.35 | 48.93 | 49.29 | 4,475,346 | +0.69(+1.42%) |
Oct 18, 2021 | 48.71 | 48.94 | 48.48 | 48.60 | 5,068,389 | -0.11(-0.23%) |
Oct 15, 2021 | 48.69 | 48.99 | 48.56 | 48.71 | 5,178,512 | +0.62(+1.29%) |
Oct 14, 2021 | 48.41 | 48.45 | 47.83 | 48.09 | 5,560,305 | +0.62(+1.31%) |
Oct 13, 2021 | 46.80 | 47.70 | 46.63 | 47.47 | 7,010,363 | +0.46(+0.98%) |
Oct 12, 2021 | 47.26 | 47.55 | 46.93 | 47.01 | 5,994,930 | -0.11(-0.23%) |
Oct 11, 2021 | 47.46 | 47.61 | 47.04 | 47.12 | 6,026,313 | +0.55(+1.18%) |
Oct 08, 2021 | 46.59 | 47.13 | 46.57 | 46.57 | 8,666,390 | +0.54(+1.17%) |
Oct 07, 2021 | 45.42 | 46.23 | 45.29 | 46.03 | 7,114,855 | +0.57(+1.25%) |
Oct 06, 2021 | 45.51 | 45.81 | 45.08 | 45.46 | 7,143,441 | -1.07(-2.30%) |
Oct 05, 2021 | 46.29 | 46.83 | 45.98 | 46.53 | 6,626,305 | +0.85(+1.86%) |
Oct 04, 2021 | 45.84 | 46.48 | 45.57 | 45.68 | 8,077,461 | +0.29(+0.64%) |
Oct 01, 2021 | 45.07 | 45.52 | 44.75 | 45.39 | 5,399,590 | +0.82(+1.84%) |
Sep 30, 2021 | 44.88 | 45.16 | 44.40 | 44.57 | 6,267,883 | +0.00(+0.00%) |
Sep 29, 2021 | 44.34 | 44.78 | 43.95 | 44.57 | 5,864,010 | +0.10(+0.22%) |
Sep 28, 2021 | 45.36 | 45.41 | 44.42 | 44.47 | 9,512,509 | +0.30(+0.68%) |
Sep 27, 2021 | 43.44 | 44.30 | 43.41 | 44.17 | 7,267,758 | +2.19(+5.22%) |
Sep 24, 2021 | 41.85 | 42.23 | 41.79 | 41.98 | 5,378,694 | -0.31(-0.73%) |
Sep 23, 2021 | 41.77 | 42.40 | 41.60 | 42.29 | 8,434,537 | +1.05(+2.55%) |
Sep 22, 2021 | 41.78 | 41.95 | 41.23 | 41.24 | 6,229,363 | +0.27(+0.66%) |
Sep 21, 2021 | 41.39 | 41.49 | 40.65 | 40.97 | 10,815,731 | +1.48(+3.75%) |
Sep 20, 2021 | 39.64 | 39.80 | 39.01 | 39.49 | 5,523,305 | -0.87(-2.16%) |
Sep 17, 2021 | 40.76 | 40.90 | 40.10 | 40.36 | 4,509,561 | -0.50(-1.22%) |
Sep 16, 2021 | 41.40 | 41.40 | 40.59 | 40.86 | 3,981,665 | -0.63(-1.52%) |
Sep 15, 2021 | 40.82 | 41.51 | 40.80 | 41.49 | 5,699,568 | +1.38(+3.44%) |
Sep 14, 2021 | 41.02 | 41.03 | 40.02 | 40.11 | 5,310,362 | -0.21(-0.52%) |
Sep 13, 2021 | 40.00 | 40.62 | 40.00 | 40.32 | 6,104,091 | +0.85(+2.15%) |
Sep 10, 2021 | 39.72 | 39.82 | 39.44 | 39.47 | 3,928,831 | +0.12(+0.30%) |
Sep 09, 2021 | 39.33 | 39.75 | 39.17 | 39.35 | 3,886,481 | -0.18(-0.46%) |
Sep 08, 2021 | 40.07 | 40.29 | 39.50 | 39.53 | 3,965,066 | -0.56(-1.40%) |
Sep 07, 2021 | 40.00 | 40.45 | 39.94 | 40.09 | 3,110,305 | -0.06(-0.15%) |
Sep 03, 2021 | 40.27 | 40.42 | 39.94 | 40.15 | 3,185,750 | -0.16(-0.40%) |
Sep 02, 2021 | 39.99 | 40.69 | 39.96 | 40.31 | 5,691,228 | +0.71(+1.79%) |
Sep 01, 2021 | 39.97 | 40.04 | 39.47 | 39.60 | 4,072,810 | -0.16(-0.40%) |
Aug 31, 2021 | 39.85 | 40.05 | 39.65 | 39.76 | 3,473,381 | -0.18(-0.45%) |
Aug 30, 2021 | 40.24 | 40.30 | 39.94 | 39.94 | 3,404,489 | -0.36(-0.89%) |
Aug 27, 2021 | 39.74 | 40.51 | 39.72 | 40.30 | 4,245,371 | +0.88(+2.23%) |
Aug 26, 2021 | 39.79 | 39.91 | 39.39 | 39.42 | 3,058,264 | -0.28(-0.71%) |
Aug 25, 2021 | 39.58 | 39.85 | 39.39 | 39.70 | 4,088,654 | -0.03(-0.08%) |
Aug 24, 2021 | 39.49 | 39.84 | 39.39 | 39.73 | 3,675,551 | +0.24(+0.61%) |
Aug 23, 2021 | 38.95 | 39.51 | 38.94 | 39.49 | 4,420,046 | +1.31(+3.43%) |
Aug 20, 2021 | 38.08 | 38.38 | 37.97 | 38.18 | 4,461,581 | -0.16(-0.42%) |
Aug 19, 2021 | 38.73 | 38.80 | 38.02 | 38.34 | 6,197,734 | -0.89(-2.27%) |
Aug 18, 2021 | 39.81 | 39.99 | 39.22 | 39.23 | 4,283,771 | -0.56(-1.41%) |
Aug 17, 2021 | 39.65 | 40.37 | 39.48 | 39.79 | 4,722,617 | +0.08(+0.20%) |
Aug 16, 2021 | 39.81 | 39.84 | 39.38 | 39.71 | 4,457,923 | -0.74(-1.83%) |
Aug 13, 2021 | 40.78 | 40.92 | 40.41 | 40.45 | 3,133,945 | -0.65(-1.58%) |
Aug 12, 2021 | 41.19 | 41.25 | 40.76 | 41.10 | 3,895,516 | -0.76(-1.82%) |
Aug 11, 2021 | 41.56 | 41.88 | 41.38 | 41.86 | 4,311,263 | +0.36(+0.87%) |
Aug 10, 2021 | 40.92 | 41.54 | 40.79 | 41.50 | 4,461,672 | +0.46(+1.12%) |
Aug 09, 2021 | 41.08 | 41.27 | 40.81 | 41.04 | 4,113,968 | -0.31(-0.75%) |
Aug 06, 2021 | 41.46 | 41.61 | 41.21 | 41.35 | 3,848,844 | +0.15(+0.36%) |
Aug 05, 2021 | 41.43 | 41.66 | 41.15 | 41.20 | 4,347,511 | +0.53(+1.30%) |
Aug 04, 2021 | 41.10 | 41.42 | 40.67 | 40.67 | 4,527,497 | -0.95(-2.28%) |
Aug 03, 2021 | 41.22 | 41.69 | 40.65 | 41.62 | 6,500,590 | +1.05(+2.59%) |