Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.51 | 53.31 | 52.28 | 53.20 | 1,838,556 | +0.51(+0.96%) |
Oct 28, 2021 | 52.34 | 52.79 | 52.14 | 52.70 | 1,185,967 | +0.55(+1.05%) |
Oct 27, 2021 | 53.52 | 53.60 | 52.13 | 52.15 | 1,234,061 | -1.45(-2.71%) |
Oct 26, 2021 | 53.49 | 53.82 | 53.60 | 1,553,659 | +0.24(+0.46%) | |
Oct 25, 2021 | 53.50 | 53.72 | 53.20 | 53.36 | 1,342,730 | -0.24(-0.45%) |
Oct 22, 2021 | 53.42 | 54.50 | 53.42 | 53.60 | 1,374,150 | +0.00(+0.00%) |
Oct 21, 2021 | 53.17 | 54.15 | 53.17 | 53.60 | 1,660,448 | +0.56(+1.05%) |
Oct 20, 2021 | 52.69 | 53.28 | 52.38 | 53.05 | 1,127,458 | +0.17(+0.31%) |
Oct 19, 2021 | 52.91 | 53.21 | 52.34 | 52.88 | 1,566,136 | +0.28(+0.54%) |
Oct 18, 2021 | 51.47 | 52.62 | 51.46 | 52.60 | 1,112,386 | +0.83(+1.60%) |
Oct 15, 2021 | 53.18 | 53.44 | 51.60 | 51.77 | 970,040 | -1.18(-2.23%) |
Oct 14, 2021 | 52.11 | 53.01 | 52.04 | 52.95 | 1,025,774 | +1.31(+2.53%) |
Oct 13, 2021 | 51.06 | 51.74 | 51.06 | 51.64 | 818,744 | +0.71(+1.40%) |
Oct 12, 2021 | 51.29 | 51.64 | 50.10 | 50.93 | 1,904,491 | -0.47(-0.91%) |
Oct 11, 2021 | 51.55 | 52.13 | 51.36 | 51.40 | 591,940 | -0.27(-0.53%) |
Oct 08, 2021 | 50.98 | 51.98 | 50.84 | 51.67 | 1,231,242 | +0.75(+1.47%) |
Oct 07, 2021 | 50.34 | 51.17 | 50.34 | 50.92 | 1,110,483 | +0.68(+1.36%) |
Oct 06, 2021 | 48.28 | 50.46 | 48.17 | 50.24 | 1,483,393 | +1.63(+3.34%) |
Oct 05, 2021 | 48.00 | 49.08 | 47.78 | 48.62 | 942,211 | +0.69(+1.44%) |
Oct 04, 2021 | 48.18 | 48.23 | 47.43 | 47.92 | 985,571 | -0.36(-0.75%) |
Oct 01, 2021 | 48.04 | 48.54 | 47.31 | 48.28 | 870,306 | +0.33(+0.69%) |
Sep 30, 2021 | 48.51 | 48.53 | 47.71 | 47.95 | 797,173 | -0.55(-1.12%) |
Sep 29, 2021 | 49.00 | 49.35 | 48.49 | 48.50 | 595,323 | -0.38(-0.78%) |
Sep 28, 2021 | 49.97 | 50.05 | 48.82 | 48.88 | 650,918 | -1.27(-2.52%) |
Sep 27, 2021 | 49.91 | 50.32 | 49.67 | 50.14 | 946,408 | +0.17(+0.33%) |
Sep 24, 2021 | 49.84 | 50.34 | 49.67 | 49.98 | 834,569 | +0.19(+0.37%) |
Sep 23, 2021 | 49.04 | 50.00 | 48.96 | 49.79 | 948,026 | +0.95(+1.95%) |
Sep 22, 2021 | 48.62 | 49.22 | 48.49 | 48.84 | 983,848 | +0.36(+0.74%) |
Sep 21, 2021 | 47.60 | 48.76 | 47.60 | 48.48 | 1,868,309 | +1.08(+2.28%) |
Sep 20, 2021 | 46.57 | 47.50 | 46.36 | 47.40 | 2,524,299 | +0.03(+0.06%) |
Sep 17, 2021 | 47.59 | 47.95 | 47.18 | 47.37 | 6,784,223 | -0.03(-0.06%) |
Sep 16, 2021 | 48.16 | 48.32 | 47.31 | 47.40 | 1,326,269 | -0.82(-1.70%) |
Sep 15, 2021 | 47.91 | 48.26 | 47.68 | 48.22 | 2,422,628 | +0.07(+0.14%) |
Sep 14, 2021 | 48.60 | 48.89 | 48.07 | 48.15 | 887,140 | -0.32(-0.66%) |
Sep 13, 2021 | 49.45 | 49.56 | 48.18 | 48.47 | 1,563,953 | -0.73(-1.48%) |
Sep 10, 2021 | 49.05 | 49.71 | 48.67 | 49.20 | 2,064,305 | +0.16(+0.32%) |
Sep 09, 2021 | 49.35 | 49.64 | 48.99 | 49.04 | 1,231,050 | -0.47(-0.94%) |
Sep 08, 2021 | 49.70 | 50.23 | 49.23 | 49.51 | 2,346,146 | -0.37(-0.74%) |
Sep 07, 2021 | 50.29 | 50.63 | 49.86 | 49.88 | 1,031,922 | -0.46(-0.91%) |
Sep 03, 2021 | 50.92 | 51.08 | 50.21 | 50.34 | 898,394 | -0.91(-1.77%) |
Sep 02, 2021 | 50.61 | 51.40 | 50.12 | 51.24 | 1,965,856 | +1.17(+2.33%) |
Sep 01, 2021 | 49.72 | 50.27 | 49.53 | 50.08 | 1,166,815 | +0.65(+1.32%) |
Aug 31, 2021 | 49.21 | 50.15 | 48.76 | 49.42 | 2,583,326 | +0.25(+0.51%) |
Aug 30, 2021 | 49.29 | 49.39 | 48.88 | 49.17 | 816,659 | -0.21(-0.43%) |
Aug 27, 2021 | 49.15 | 49.72 | 48.93 | 49.38 | 2,050,982 | +0.27(+0.56%) |
Aug 26, 2021 | 49.35 | 49.45 | 48.94 | 49.11 | 1,021,386 | -0.13(-0.26%) |
Aug 25, 2021 | 49.42 | 49.75 | 48.89 | 49.24 | 525,317 | -0.06(-0.12%) |
Aug 24, 2021 | 49.00 | 49.32 | 48.81 | 49.30 | 1,165,283 | +0.30(+0.62%) |
Aug 23, 2021 | 48.47 | 49.52 | 48.40 | 48.99 | 942,194 | +0.52(+1.06%) |
Aug 20, 2021 | 47.36 | 48.60 | 47.11 | 48.48 | 1,368,101 | +1.26(+2.66%) |
Aug 19, 2021 | 47.25 | 47.71 | 46.99 | 47.22 | 709,870 | -0.14(-0.29%) |
Aug 18, 2021 | 47.35 | 47.62 | 47.11 | 47.36 | 888,057 | +0.05(+0.10%) |
Aug 17, 2021 | 46.92 | 47.35 | 46.62 | 47.31 | 1,222,669 | +0.28(+0.60%) |
Aug 16, 2021 | 46.52 | 47.30 | 46.05 | 47.03 | 1,406,242 | +0.40(+0.86%) |
Aug 13, 2021 | 47.02 | 47.10 | 46.42 | 46.63 | 671,142 | -0.46(-0.97%) |
Aug 12, 2021 | 46.07 | 47.24 | 45.92 | 47.09 | 938,480 | +1.15(+2.50%) |
Aug 11, 2021 | 46.15 | 46.49 | 45.73 | 45.94 | 822,700 | -0.39(-0.84%) |
Aug 10, 2021 | 46.21 | 46.45 | 45.91 | 46.33 | 1,242,292 | +0.16(+0.34%) |
Aug 09, 2021 | 46.59 | 46.79 | 46.12 | 46.17 | 980,846 | -0.33(-0.71%) |
Aug 06, 2021 | 45.89 | 47.06 | 45.76 | 46.50 | 1,382,693 | +0.85(+1.85%) |
Aug 05, 2021 | 45.26 | 45.75 | 45.03 | 45.66 | 1,537,853 | +0.38(+0.84%) |
Aug 04, 2021 | 46.53 | 47.45 | 44.80 | 45.28 | 5,297,423 | +3.22(+7.66%) |
Aug 03, 2021 | 42.36 | 42.92 | 41.69 | 42.06 | 2,513,890 | -0.24(-0.58%) |