Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.83 | 53.29 | 52.57 | 53.19 | 2,214,083 | +1.20(+2.30%) |
Oct 28, 2021 | 51.46 | 52.32 | 51.46 | 51.99 | 1,860,669 | +0.95(+1.86%) |
Oct 27, 2021 | 51.56 | 51.72 | 50.96 | 51.04 | 1,462,242 | -0.81(-1.56%) |
Oct 26, 2021 | 50.93 | 52.02 | 51.85 | 1,619,517 | +0.57(+1.11%) | |
Oct 25, 2021 | 51.38 | 51.41 | 51.09 | 51.28 | 1,360,076 | +0.08(+0.15%) |
Oct 22, 2021 | 50.92 | 51.24 | 50.90 | 51.20 | 1,283,778 | +0.77(+1.53%) |
Oct 21, 2021 | 50.34 | 50.51 | 50.14 | 50.43 | 1,626,616 | -0.07(-0.13%) |
Oct 20, 2021 | 50.54 | 50.88 | 50.13 | 50.50 | 1,322,431 | -0.05(-0.10%) |
Oct 19, 2021 | 49.92 | 50.75 | 49.92 | 50.54 | 1,812,587 | +0.59(+1.18%) |
Oct 18, 2021 | 49.94 | 50.30 | 49.82 | 49.96 | 2,902,343 | +0.53(+1.07%) |
Oct 15, 2021 | 48.89 | 49.62 | 48.81 | 49.43 | 1,944,006 | +0.92(+1.89%) |
Oct 14, 2021 | 48.77 | 48.85 | 48.47 | 48.51 | 1,333,272 | -0.08(-0.16%) |
Oct 13, 2021 | 47.96 | 48.71 | 47.96 | 48.59 | 1,867,868 | +1.43(+3.03%) |
Oct 12, 2021 | 47.51 | 47.58 | 46.91 | 47.16 | 1,391,867 | -0.37(-0.77%) |
Oct 11, 2021 | 47.48 | 47.67 | 47.38 | 47.53 | 873,415 | +0.01(+0.02%) |
Oct 08, 2021 | 47.77 | 47.88 | 47.39 | 47.52 | 1,262,105 | +0.00(+0.00%) |
Oct 07, 2021 | 47.15 | 47.82 | 47.12 | 47.52 | 1,723,186 | +0.88(+1.90%) |
Oct 06, 2021 | 46.86 | 46.88 | 46.19 | 46.63 | 1,631,653 | -0.43(-0.90%) |
Oct 05, 2021 | 47.43 | 47.48 | 47.04 | 47.06 | 2,172,248 | +0.24(+0.51%) |
Oct 04, 2021 | 47.11 | 47.24 | 46.48 | 46.82 | 2,057,705 | +0.51(+1.11%) |
Oct 01, 2021 | 46.20 | 46.41 | 45.83 | 46.31 | 1,703,717 | -0.06(-0.14%) |
Sep 30, 2021 | 46.73 | 46.91 | 46.35 | 46.37 | 2,317,768 | -0.04(-0.09%) |
Sep 29, 2021 | 46.56 | 46.83 | 46.14 | 46.42 | 1,724,293 | +0.35(+0.75%) |
Sep 28, 2021 | 46.67 | 46.67 | 45.80 | 46.07 | 3,166,127 | -1.79(-3.73%) |
Sep 27, 2021 | 48.22 | 48.25 | 47.74 | 47.85 | 1,490,050 | -0.78(-1.61%) |
Sep 24, 2021 | 48.61 | 49.07 | 48.49 | 48.64 | 2,053,319 | -0.68(-1.37%) |
Sep 23, 2021 | 49.37 | 49.52 | 49.20 | 49.31 | 1,084,974 | +0.59(+1.22%) |
Sep 22, 2021 | 48.75 | 49.12 | 48.54 | 48.72 | 1,217,327 | -0.43(-0.88%) |
Sep 21, 2021 | 48.72 | 49.47 | 48.72 | 49.15 | 2,030,756 | +1.02(+2.12%) |
Sep 20, 2021 | 47.64 | 48.55 | 47.61 | 48.13 | 2,287,648 | -0.85(-1.73%) |
Sep 17, 2021 | 49.07 | 49.41 | 48.75 | 48.98 | 3,178,738 | -0.47(-0.95%) |
Sep 16, 2021 | 49.25 | 49.55 | 49.10 | 49.45 | 1,990,527 | +0.54(+1.10%) |
Sep 15, 2021 | 48.95 | 48.97 | 48.59 | 48.91 | 1,319,005 | +0.60(+1.24%) |
Sep 14, 2021 | 48.31 | 48.83 | 48.24 | 48.31 | 2,001,546 | +0.17(+0.36%) |
Sep 13, 2021 | 48.73 | 48.80 | 47.94 | 48.14 | 2,033,410 | +0.06(+0.12%) |
Sep 10, 2021 | 48.20 | 48.44 | 47.94 | 48.08 | 1,805,918 | +0.13(+0.26%) |
Sep 09, 2021 | 48.56 | 48.69 | 47.88 | 47.96 | 2,444,378 | -0.68(-1.40%) |
Sep 08, 2021 | 48.60 | 48.91 | 48.47 | 48.64 | 1,598,748 | -0.32(-0.66%) |
Sep 07, 2021 | 49.06 | 49.12 | 48.83 | 48.96 | 1,413,398 | +0.23(+0.48%) |
Sep 03, 2021 | 48.47 | 48.88 | 48.24 | 48.73 | 2,048,143 | -0.38(-0.78%) |
Sep 02, 2021 | 48.97 | 49.14 | 48.73 | 49.11 | 1,330,160 | +0.42(+0.86%) |
Sep 01, 2021 | 48.27 | 48.72 | 48.22 | 48.69 | 2,585,317 | +0.41(+0.84%) |
Aug 31, 2021 | 49.12 | 49.13 | 47.84 | 48.28 | 4,954,959 | -1.16(-2.35%) |
Aug 30, 2021 | 48.98 | 49.70 | 48.95 | 49.45 | 2,696,941 | +0.24(+0.49%) |
Aug 27, 2021 | 49.58 | 49.88 | 49.13 | 49.21 | 2,857,549 | -0.82(-1.63%) |
Aug 26, 2021 | 50.15 | 50.42 | 50.02 | 50.02 | 1,460,012 | -0.03(-0.06%) |
Aug 25, 2021 | 49.84 | 50.07 | 49.62 | 50.05 | 1,686,433 | +0.00(+0.01%) |
Aug 24, 2021 | 50.39 | 50.79 | 50.00 | 50.05 | 2,926,672 | -1.12(-2.19%) |
Aug 23, 2021 | 51.49 | 51.49 | 51.08 | 51.17 | 2,892,539 | -0.33(-0.64%) |
Aug 20, 2021 | 51.21 | 51.80 | 51.14 | 51.50 | 1,929,965 | +0.49(+0.96%) |
Aug 19, 2021 | 50.56 | 51.28 | 50.52 | 51.01 | 2,087,958 | +0.77(+1.54%) |
Aug 18, 2021 | 50.70 | 51.07 | 50.24 | 50.24 | 2,097,074 | -0.44(-0.88%) |
Aug 17, 2021 | 50.31 | 50.69 | 50.23 | 50.68 | 2,003,184 | +0.81(+1.62%) |
Aug 16, 2021 | 49.55 | 49.88 | 49.40 | 49.87 | 1,553,935 | +0.51(+1.03%) |
Aug 13, 2021 | 49.00 | 49.50 | 48.97 | 49.37 | 1,589,789 | +0.48(+0.97%) |
Aug 12, 2021 | 48.44 | 49.05 | 48.28 | 48.89 | 1,459,523 | +0.50(+1.03%) |
Aug 11, 2021 | 48.15 | 48.57 | 48.05 | 48.39 | 2,080,885 | +0.30(+0.62%) |
Aug 10, 2021 | 48.08 | 48.42 | 47.88 | 48.09 | 2,923,056 | -0.26(-0.54%) |
Aug 09, 2021 | 48.07 | 48.50 | 47.83 | 48.35 | 2,155,221 | +0.56(+1.18%) |
Aug 06, 2021 | 47.31 | 48.07 | 47.25 | 47.79 | 3,636,707 | -1.74(-3.51%) |
Aug 05, 2021 | 48.67 | 49.58 | 48.56 | 49.53 | 4,347,723 | +2.35(+4.98%) |
Aug 04, 2021 | 44.96 | 47.33 | 44.94 | 47.18 | 6,564,735 | +2.45(+5.47%) |
Aug 03, 2021 | 44.59 | 44.84 | 44.50 | 44.74 | 3,022,697 | +0.06(+0.13%) |