Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.85 | 46.45 | 45.48 | 46.14 | 9,674,916 | +0.13(+0.28%) |
Oct 28, 2021 | 45.99 | 46.26 | 45.44 | 46.01 | 7,373,588 | +0.19(+0.41%) |
Oct 27, 2021 | 47.12 | 47.43 | 45.79 | 45.82 | 7,889,247 | -0.97(-2.07%) |
Oct 26, 2021 | 47.10 | 46.79 | 9,336,167 | +0.14(+0.30%) | ||
Oct 25, 2021 | 46.54 | 46.65 | 7,491,316 | -0.08(-0.17%) | ||
Oct 22, 2021 | 46.12 | 47.38 | 46.73 | 8,565,759 | +0.01(+0.02%) | |
Oct 21, 2021 | 46.18 | 47.18 | 45.98 | 46.72 | 13,241,506 | +0.77(+1.68%) |
Oct 20, 2021 | 46.90 | 46.90 | 45.58 | 45.95 | 19,743,470 | -0.27(-0.58%) |
Oct 19, 2021 | 47.20 | 47.25 | 46.08 | 46.22 | 14,593,977 | -0.95(-2.01%) |
Oct 18, 2021 | 47.70 | 48.13 | 47.15 | 47.17 | 9,121,655 | -0.83(-1.73%) |
Oct 15, 2021 | 48.63 | 49.29 | 47.94 | 48.00 | 8,527,988 | +0.09(+0.19%) |
Oct 14, 2021 | 48.33 | 48.65 | 47.83 | 47.91 | 7,429,773 | +0.03(+0.06%) |
Oct 13, 2021 | 49.37 | 49.41 | 47.46 | 47.88 | 13,264,457 | -1.79(-3.60%) |
Oct 12, 2021 | 49.08 | 50.14 | 48.67 | 49.67 | 7,398,469 | +0.49(+1.00%) |
Oct 11, 2021 | 48.75 | 49.98 | 48.23 | 49.18 | 8,142,509 | +0.02(+0.04%) |
Oct 08, 2021 | 49.50 | 49.65 | 48.65 | 49.16 | 7,349,321 | -0.37(-0.75%) |
Oct 07, 2021 | 50.87 | 50.90 | 49.21 | 49.53 | 10,787,975 | -0.69(-1.37%) |
Oct 06, 2021 | 49.85 | 50.28 | 49.06 | 50.22 | 9,992,102 | -0.66(-1.30%) |
Oct 05, 2021 | 51.36 | 51.86 | 50.37 | 50.88 | 9,823,021 | -0.45(-0.88%) |
Oct 04, 2021 | 51.76 | 52.43 | 50.98 | 51.33 | 13,982,442 | -0.01(-0.02%) |
Oct 01, 2021 | 48.90 | 51.48 | 48.88 | 51.34 | 21,464,914 | +3.77(+7.93%) |
Sep 30, 2021 | 48.38 | 48.40 | 47.18 | 47.57 | 12,002,987 | -1.14(-2.34%) |
Sep 29, 2021 | 48.88 | 49.41 | 47.78 | 48.71 | 9,789,152 | +0.03(+0.06%) |
Sep 28, 2021 | 49.02 | 49.67 | 48.34 | 48.68 | 9,815,151 | -0.40(-0.81%) |
Sep 27, 2021 | 49.51 | 50.56 | 48.98 | 49.08 | 14,086,331 | +0.29(+0.59%) |
Sep 24, 2021 | 47.38 | 48.95 | 47.38 | 48.79 | 12,236,358 | +1.32(+2.78%) |
Sep 23, 2021 | 46.18 | 47.83 | 46.10 | 47.47 | 13,690,759 | +1.79(+3.92%) |
Sep 22, 2021 | 44.85 | 46.29 | 44.84 | 45.68 | 13,774,600 | +1.23(+2.77%) |
Sep 21, 2021 | 45.50 | 46.26 | 44.28 | 44.45 | 12,209,369 | -0.82(-1.81%) |
Sep 20, 2021 | 44.76 | 45.34 | 43.59 | 45.27 | 14,691,867 | +0.73(+1.64%) |
Sep 17, 2021 | 44.78 | 45.50 | 44.11 | 44.54 | 11,743,870 | +0.07(+0.16%) |
Sep 16, 2021 | 43.86 | 45.41 | 43.85 | 44.47 | 12,196,733 | +0.61(+1.39%) |
Sep 15, 2021 | 43.65 | 43.91 | 43.02 | 43.86 | 10,318,888 | -0.01(-0.02%) |
Sep 14, 2021 | 44.63 | 44.93 | 43.58 | 43.87 | 10,757,888 | -0.97(-2.16%) |
Sep 13, 2021 | 44.73 | 45.17 | 43.57 | 44.84 | 14,169,583 | +0.49(+1.10%) |
Sep 10, 2021 | 46.82 | 46.82 | 44.18 | 44.35 | 17,500,706 | -2.23(-4.79%) |
Sep 09, 2021 | 45.24 | 47.74 | 45.11 | 46.58 | 12,870,837 | +1.05(+2.31%) |
Sep 08, 2021 | 46.70 | 47.19 | 45.42 | 45.53 | 9,049,683 | -1.04(-2.23%) |
Sep 07, 2021 | 46.02 | 46.78 | 45.68 | 46.57 | 7,804,202 | +0.35(+0.76%) |
Sep 03, 2021 | 46.60 | 47.35 | 45.92 | 46.22 | 7,710,173 | -0.54(-1.15%) |
Sep 02, 2021 | 46.28 | 47.49 | 45.87 | 46.76 | 9,782,459 | +0.57(+1.23%) |
Sep 01, 2021 | 46.75 | 46.93 | 45.95 | 46.19 | 8,599,710 | -0.32(-0.69%) |
Aug 31, 2021 | 45.73 | 46.83 | 45.61 | 46.51 | 8,883,239 | +0.60(+1.31%) |
Aug 30, 2021 | 48.01 | 48.01 | 45.71 | 45.91 | 11,425,163 | -1.80(-3.77%) |
Aug 27, 2021 | 47.17 | 48.22 | 47.03 | 47.71 | 6,824,283 | +0.70(+1.49%) |
Aug 26, 2021 | 47.30 | 48.02 | 46.40 | 47.01 | 8,600,315 | -0.58(-1.22%) |
Aug 25, 2021 | 47.30 | 47.94 | 46.54 | 47.59 | 9,767,353 | +0.47(+1.00%) |
Aug 24, 2021 | 46.34 | 47.55 | 46.28 | 47.12 | 10,041,052 | +1.59(+3.49%) |
Aug 23, 2021 | 44.64 | 45.62 | 44.32 | 45.53 | 8,261,504 | +1.50(+3.41%) |
Aug 20, 2021 | 43.79 | 44.32 | 43.48 | 44.03 | 9,866,976 | +0.10(+0.23%) |
Aug 19, 2021 | 44.77 | 44.90 | 43.17 | 43.93 | 12,402,988 | -1.11(-2.46%) |
Aug 18, 2021 | 45.12 | 45.99 | 44.71 | 45.04 | 9,453,013 | -0.25(-0.55%) |
Aug 17, 2021 | 45.44 | 45.80 | 44.52 | 45.29 | 9,741,115 | -1.01(-2.18%) |
Aug 16, 2021 | 45.62 | 46.55 | 45.16 | 46.30 | 8,403,951 | -0.19(-0.41%) |
Aug 13, 2021 | 47.08 | 47.38 | 46.27 | 46.49 | 7,572,365 | -0.75(-1.59%) |
Aug 12, 2021 | 47.91 | 48.01 | 46.55 | 47.24 | 9,320,544 | -0.97(-2.01%) |
Aug 11, 2021 | 47.14 | 48.41 | 46.46 | 48.21 | 12,774,158 | +0.53(+1.11%) |
Aug 10, 2021 | 46.37 | 48.24 | 46.17 | 47.68 | 12,537,676 | +1.23(+2.65%) |
Aug 09, 2021 | 46.99 | 47.00 | 45.53 | 46.45 | 13,058,445 | -1.17(-2.46%) |
Aug 06, 2021 | 47.72 | 48.13 | 46.58 | 47.62 | 9,919,257 | +0.39(+0.83%) |
Aug 05, 2021 | 45.52 | 47.66 | 45.38 | 47.23 | 12,639,113 | +1.95(+4.31%) |
Aug 04, 2021 | 45.52 | 46.65 | 44.90 | 45.28 | 12,202,161 | -1.26(-2.71%) |
Aug 03, 2021 | 46.12 | 46.57 | 44.61 | 46.54 | 12,593,049 | +0.47(+1.02%) |