Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.10 | 55.15 | 53.57 | 54.75 | 1,458,280 | +0.32(+0.58%) |
Oct 28, 2021 | 54.49 | 55.23 | 54.02 | 54.43 | 1,670,652 | +1.45(+2.74%) |
Oct 27, 2021 | 55.59 | 55.66 | 52.90 | 52.98 | 2,347,606 | -2.81(-5.03%) |
Oct 26, 2021 | 55.97 | 55.79 | 1,556,408 | +0.06(+0.10%) | ||
Oct 25, 2021 | 56.55 | 56.55 | 55.05 | 55.73 | 1,921,798 | +1.54(+2.84%) |
Oct 22, 2021 | 49.82 | 54.20 | 49.59 | 54.19 | 3,338,390 | +4.64(+9.37%) |
Oct 21, 2021 | 49.81 | 49.86 | 48.32 | 49.55 | 2,187,467 | -0.47(-0.94%) |
Oct 20, 2021 | 48.78 | 50.62 | 48.58 | 50.02 | 1,111,568 | +1.36(+2.80%) |
Oct 19, 2021 | 49.26 | 49.73 | 48.44 | 48.66 | 1,318,392 | -0.60(-1.21%) |
Oct 18, 2021 | 47.93 | 50.49 | 47.31 | 49.26 | 2,336,022 | +1.97(+4.17%) |
Oct 15, 2021 | 47.50 | 48.01 | 46.96 | 47.29 | 1,378,897 | +0.53(+1.13%) |
Oct 14, 2021 | 48.12 | 48.25 | 46.65 | 46.76 | 1,111,183 | -0.75(-1.58%) |
Oct 13, 2021 | 48.57 | 48.69 | 46.89 | 47.51 | 773,887 | -0.79(-1.63%) |
Oct 12, 2021 | 47.89 | 48.90 | 47.78 | 48.29 | 832,078 | +0.39(+0.82%) |
Oct 11, 2021 | 47.71 | 49.29 | 47.64 | 47.90 | 988,952 | +0.50(+1.05%) |
Oct 08, 2021 | 48.25 | 48.60 | 47.32 | 47.40 | 617,330 | -0.24(-0.50%) |
Oct 07, 2021 | 47.09 | 48.72 | 47.09 | 47.64 | 1,190,479 | +0.98(+2.10%) |
Oct 06, 2021 | 46.94 | 47.73 | 45.57 | 46.66 | 1,162,791 | -1.47(-3.05%) |
Oct 05, 2021 | 47.48 | 48.28 | 46.47 | 48.13 | 1,623,209 | +1.32(+2.81%) |
Oct 04, 2021 | 47.38 | 48.11 | 46.47 | 46.81 | 1,129,345 | -0.57(-1.20%) |
Oct 01, 2021 | 46.65 | 47.93 | 46.06 | 47.38 | 1,244,923 | +1.02(+2.20%) |
Sep 30, 2021 | 47.32 | 47.63 | 46.35 | 46.36 | 1,010,228 | -0.74(-1.57%) |
Sep 29, 2021 | 48.24 | 48.30 | 46.44 | 47.10 | 850,445 | -0.61(-1.27%) |
Sep 28, 2021 | 48.72 | 49.06 | 47.58 | 47.71 | 1,012,505 | -1.05(-2.15%) |
Sep 27, 2021 | 47.52 | 49.90 | 47.52 | 48.76 | 1,600,899 | +1.44(+3.05%) |
Sep 24, 2021 | 46.80 | 48.06 | 46.69 | 47.31 | 912,878 | -0.37(-0.79%) |
Sep 23, 2021 | 46.18 | 48.03 | 46.05 | 47.69 | 1,269,380 | +2.24(+4.93%) |
Sep 22, 2021 | 43.79 | 46.10 | 43.79 | 45.45 | 2,111,852 | +2.56(+5.96%) |
Sep 21, 2021 | 44.43 | 44.67 | 42.57 | 42.89 | 2,141,064 | -0.81(-1.85%) |
Sep 20, 2021 | 44.01 | 45.04 | 42.81 | 43.70 | 2,115,078 | -2.89(-6.21%) |
Sep 17, 2021 | 46.60 | 46.87 | 45.91 | 46.59 | 2,450,882 | -0.32(-0.68%) |
Sep 16, 2021 | 47.66 | 47.95 | 46.81 | 46.91 | 934,733 | -0.89(-1.87%) |
Sep 15, 2021 | 46.52 | 47.83 | 46.44 | 47.80 | 1,124,710 | +1.64(+3.56%) |
Sep 14, 2021 | 47.32 | 47.45 | 46.02 | 46.16 | 931,704 | -0.60(-1.27%) |
Sep 13, 2021 | 46.85 | 47.42 | 46.14 | 46.76 | 1,013,211 | +0.51(+1.10%) |
Sep 10, 2021 | 46.38 | 46.85 | 46.13 | 46.25 | 931,220 | +0.52(+1.13%) |
Sep 09, 2021 | 45.16 | 46.18 | 44.80 | 45.73 | 775,769 | +0.14(+0.32%) |
Sep 08, 2021 | 46.28 | 46.55 | 44.96 | 45.58 | 1,174,937 | -0.73(-1.58%) |
Sep 07, 2021 | 46.48 | 47.02 | 45.99 | 46.31 | 1,095,270 | -0.33(-0.70%) |
Sep 03, 2021 | 47.30 | 47.50 | 45.52 | 46.64 | 1,664,681 | -0.62(-1.32%) |
Sep 02, 2021 | 48.37 | 48.57 | 47.20 | 47.27 | 2,813,280 | -2.69(-5.39%) |
Sep 01, 2021 | 48.01 | 49.97 | 47.21 | 49.96 | 1,531,141 | +2.07(+4.31%) |
Aug 31, 2021 | 48.16 | 48.41 | 47.41 | 47.89 | 1,657,743 | -0.66(-1.37%) |
Aug 30, 2021 | 48.61 | 48.87 | 47.82 | 48.55 | 1,146,641 | -0.11(-0.22%) |
Aug 27, 2021 | 46.25 | 49.15 | 46.25 | 48.66 | 1,945,391 | +2.66(+5.79%) |
Aug 26, 2021 | 45.44 | 46.06 | 44.95 | 46.00 | 946,025 | +0.60(+1.31%) |
Aug 25, 2021 | 44.63 | 45.86 | 44.27 | 45.40 | 662,809 | +0.70(+1.57%) |
Aug 24, 2021 | 43.65 | 44.88 | 43.65 | 44.70 | 774,778 | +1.20(+2.76%) |
Aug 23, 2021 | 43.53 | 43.94 | 43.25 | 43.50 | 794,384 | +0.65(+1.52%) |
Aug 20, 2021 | 41.53 | 42.91 | 41.38 | 42.85 | 1,643,570 | +1.29(+3.10%) |
Aug 19, 2021 | 42.52 | 43.47 | 41.35 | 41.56 | 2,168,950 | -2.09(-4.80%) |
Aug 18, 2021 | 44.12 | 44.83 | 43.61 | 43.65 | 2,085,727 | -0.55(-1.24%) |
Aug 17, 2021 | 45.16 | 45.57 | 43.56 | 44.20 | 1,116,913 | -1.63(-3.56%) |
Aug 16, 2021 | 46.29 | 46.49 | 45.31 | 45.83 | 887,433 | -1.16(-2.47%) |
Aug 13, 2021 | 46.27 | 47.78 | 46.11 | 47.00 | 1,319,661 | +0.74(+1.60%) |
Aug 12, 2021 | 46.45 | 46.51 | 45.18 | 46.26 | 865,722 | -0.03(-0.06%) |
Aug 11, 2021 | 45.43 | 46.31 | 44.94 | 46.29 | 925,992 | +0.76(+1.67%) |
Aug 10, 2021 | 43.37 | 45.59 | 43.29 | 45.53 | 1,480,082 | +2.09(+4.80%) |
Aug 09, 2021 | 43.99 | 44.30 | 43.08 | 43.44 | 1,119,976 | -1.01(-2.27%) |
Aug 06, 2021 | 44.81 | 45.39 | 44.20 | 44.45 | 721,481 | +0.28(+0.63%) |
Aug 05, 2021 | 43.93 | 44.59 | 43.55 | 44.17 | 669,624 | +0.73(+1.67%) |
Aug 04, 2021 | 44.33 | 44.89 | 43.41 | 43.45 | 773,091 | -1.48(-3.30%) |
Aug 03, 2021 | 44.53 | 44.97 | 43.11 | 44.93 | 900,806 | +0.50(+1.12%) |