Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.19 | 54.42 | 53.32 | 53.79 | 3,827,287 | -0.73(-1.34%) |
Oct 28, 2021 | 54.21 | 55.02 | 53.76 | 54.52 | 1,608,326 | +0.79(+1.46%) |
Oct 27, 2021 | 55.12 | 55.09 | 53.39 | 53.74 | 3,908,653 | -1.70(-3.07%) |
Oct 26, 2021 | 56.07 | 55.44 | 2,300,477 | -0.56(-1.00%) | ||
Oct 25, 2021 | 57.23 | 58.01 | 55.83 | 56.00 | 2,012,102 | -0.51(-0.91%) |
Oct 22, 2021 | 57.11 | 57.86 | 56.48 | 56.51 | 1,532,838 | -0.30(-0.53%) |
Oct 21, 2021 | 56.85 | 57.34 | 56.11 | 56.82 | 2,719,983 | -0.41(-0.71%) |
Oct 20, 2021 | 57.36 | 59.14 | 56.65 | 57.22 | 2,711,037 | -0.13(-0.23%) |
Oct 19, 2021 | 57.81 | 57.88 | 56.66 | 57.36 | 3,328,634 | -0.39(-0.67%) |
Oct 18, 2021 | 55.65 | 57.96 | 55.48 | 57.74 | 3,769,139 | +1.87(+3.34%) |
Oct 15, 2021 | 57.97 | 57.97 | 55.85 | 55.88 | 3,322,380 | -1.46(-2.54%) |
Oct 14, 2021 | 57.90 | 58.11 | 56.55 | 57.34 | 2,393,807 | +0.18(+0.31%) |
Oct 13, 2021 | 57.54 | 57.90 | 56.76 | 57.16 | 2,502,133 | -0.52(-0.90%) |
Oct 12, 2021 | 58.70 | 59.56 | 57.42 | 57.68 | 3,321,144 | -1.17(-2.00%) |
Oct 11, 2021 | 59.03 | 60.05 | 58.54 | 58.85 | 3,147,465 | +1.02(+1.77%) |
Oct 08, 2021 | 57.64 | 58.07 | 57.00 | 57.83 | 2,245,560 | +0.38(+0.66%) |
Oct 07, 2021 | 56.81 | 58.40 | 56.77 | 57.45 | 4,633,938 | +0.77(+1.35%) |
Oct 06, 2021 | 56.19 | 56.82 | 55.04 | 56.68 | 4,481,341 | -0.55(-0.96%) |
Oct 05, 2021 | 57.79 | 58.35 | 56.67 | 57.23 | 4,473,234 | -0.29(-0.51%) |
Oct 04, 2021 | 58.13 | 58.78 | 56.65 | 57.53 | 4,402,941 | -0.38(-0.65%) |
Oct 01, 2021 | 53.71 | 58.02 | 53.71 | 57.90 | 8,252,189 | +5.04(+9.53%) |
Sep 30, 2021 | 53.71 | 53.88 | 52.75 | 52.87 | 3,876,516 | -0.66(-1.24%) |
Sep 29, 2021 | 53.79 | 53.79 | 52.88 | 53.53 | 2,262,476 | -0.11(-0.21%) |
Sep 28, 2021 | 53.04 | 53.99 | 52.75 | 53.64 | 3,723,876 | +0.52(+0.98%) |
Sep 27, 2021 | 52.75 | 54.08 | 52.43 | 53.12 | 4,492,968 | +1.18(+2.28%) |
Sep 24, 2021 | 50.33 | 52.41 | 49.93 | 51.94 | 5,889,895 | +1.28(+2.52%) |
Sep 23, 2021 | 48.68 | 50.72 | 48.60 | 50.66 | 5,085,678 | +2.91(+6.09%) |
Sep 22, 2021 | 47.23 | 48.13 | 47.08 | 47.75 | 2,176,646 | +1.35(+2.92%) |
Sep 21, 2021 | 46.05 | 46.85 | 45.31 | 46.40 | 2,419,666 | +0.87(+1.91%) |
Sep 20, 2021 | 44.82 | 45.75 | 44.35 | 45.53 | 2,577,087 | -0.98(-2.10%) |
Sep 17, 2021 | 46.45 | 47.13 | 45.98 | 46.50 | 5,822,778 | +0.08(+0.16%) |
Sep 16, 2021 | 45.59 | 47.39 | 45.55 | 46.43 | 4,797,707 | +0.55(+1.20%) |
Sep 15, 2021 | 43.95 | 46.08 | 43.86 | 45.88 | 3,186,899 | +2.20(+5.03%) |
Sep 14, 2021 | 44.27 | 45.06 | 43.38 | 43.68 | 2,480,221 | -0.27(-0.62%) |
Sep 13, 2021 | 43.57 | 44.09 | 43.11 | 43.95 | 1,570,633 | +0.73(+1.69%) |
Sep 10, 2021 | 43.56 | 43.79 | 42.46 | 43.22 | 1,743,345 | +0.23(+0.53%) |
Sep 09, 2021 | 41.79 | 43.35 | 41.71 | 43.00 | 2,179,893 | +0.77(+1.82%) |
Sep 08, 2021 | 43.84 | 44.02 | 42.17 | 42.23 | 1,877,825 | -1.50(-3.42%) |
Sep 07, 2021 | 42.89 | 43.84 | 42.69 | 43.73 | 1,671,307 | +0.70(+1.63%) |
Sep 03, 2021 | 43.67 | 43.87 | 42.90 | 43.03 | 1,339,706 | -0.50(-1.15%) |
Sep 02, 2021 | 42.61 | 43.65 | 42.61 | 43.53 | 2,777,868 | +0.93(+2.18%) |
Sep 01, 2021 | 42.99 | 43.04 | 41.97 | 42.60 | 1,885,087 | -0.42(-0.97%) |
Aug 31, 2021 | 42.36 | 43.38 | 42.32 | 43.02 | 2,082,663 | +0.58(+1.36%) |
Aug 30, 2021 | 43.22 | 43.22 | 42.05 | 42.44 | 1,039,439 | -0.40(-0.93%) |
Aug 27, 2021 | 42.20 | 43.19 | 42.20 | 42.84 | 1,826,229 | +0.67(+1.59%) |
Aug 26, 2021 | 43.04 | 43.37 | 41.99 | 42.16 | 1,206,219 | -1.09(-2.52%) |
Aug 25, 2021 | 42.61 | 43.43 | 42.15 | 43.25 | 1,434,926 | +0.53(+1.24%) |
Aug 24, 2021 | 42.62 | 43.58 | 42.62 | 42.72 | 1,220,965 | +0.29(+0.69%) |
Aug 23, 2021 | 42.57 | 43.00 | 42.36 | 42.43 | 1,470,802 | +0.31(+0.74%) |
Aug 20, 2021 | 41.23 | 42.56 | 41.22 | 42.12 | 2,385,810 | +1.07(+2.61%) |
Aug 19, 2021 | 42.30 | 42.74 | 40.90 | 41.05 | 2,630,066 | -2.30(-5.31%) |
Aug 18, 2021 | 43.48 | 44.52 | 43.18 | 43.35 | 2,039,722 | +0.19(+0.44%) |
Aug 17, 2021 | 44.32 | 44.32 | 42.29 | 43.16 | 1,816,668 | -0.78(-1.77%) |
Aug 16, 2021 | 45.02 | 45.25 | 43.70 | 43.94 | 1,736,230 | -1.88(-4.11%) |
Aug 13, 2021 | 45.99 | 47.01 | 45.60 | 45.82 | 2,445,956 | -0.33(-0.72%) |
Aug 12, 2021 | 45.34 | 46.54 | 44.29 | 46.15 | 3,097,360 | +0.68(+1.49%) |
Aug 11, 2021 | 45.42 | 46.28 | 44.81 | 45.47 | 2,554,704 | +0.46(+1.02%) |
Aug 10, 2021 | 43.66 | 45.88 | 43.58 | 45.01 | 3,924,178 | +0.71(+1.59%) |
Aug 09, 2021 | 43.41 | 44.48 | 42.96 | 44.31 | 3,958,580 | +0.83(+1.91%) |
Aug 06, 2021 | 43.08 | 43.62 | 42.83 | 43.48 | 2,179,508 | +0.94(+2.21%) |
Aug 05, 2021 | 42.47 | 43.23 | 42.43 | 42.54 | 1,864,771 | +0.13(+0.31%) |
Aug 04, 2021 | 43.45 | 43.85 | 42.28 | 42.41 | 2,610,851 | -1.32(-3.01%) |
Aug 03, 2021 | 43.43 | 43.84 | 42.30 | 43.72 | 3,028,928 | +0.46(+1.07%) |