Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2021 | 48.24 | 0 | +0.02(+0.04%) | |||
Nov 19, 2021 | 48.22 | 48.25 | 48.21 | 48.22 | 336,484 | +0.00(+0.00%) |
Nov 18, 2021 | 48.24 | 48.23 | 48.22 | 48.22 | 246,865 | -0.02(-0.04%) |
Nov 17, 2021 | 48.22 | 48.24 | 48.22 | 48.24 | 317,177 | +0.01(+0.02%) |
Nov 16, 2021 | 48.18 | 48.23 | 48.15 | 48.23 | 324,309 | +0.05(+0.10%) |
Nov 15, 2021 | 48.15 | 48.18 | 48.13 | 48.18 | 206,321 | +0.04(+0.08%) |
Nov 12, 2021 | 48.18 | 48.18 | 48.11 | 48.14 | 168,164 | -0.03(-0.06%) |
Nov 11, 2021 | 48.18 | 48.19 | 48.11 | 48.17 | 418,335 | +0.01(+0.02%) |
Nov 10, 2021 | 48.17 | 48.16 | 781,446 | -0.02(-0.04%) | ||
Nov 09, 2021 | 48.18 | 48.19 | 48.14 | 48.18 | 541,106 | +0.03(+0.06%) |
Nov 08, 2021 | 48.23 | 48.24 | 48.14 | 48.15 | 366,139 | -0.06(-0.12%) |
Nov 05, 2021 | 48.18 | 48.25 | 48.13 | 48.21 | 522,344 | +0.03(+0.06%) |
Nov 04, 2021 | 48.20 | 48.22 | 48.13 | 48.18 | 391,142 | +0.06(+0.12%) |
Nov 03, 2021 | 48.15 | 48.19 | 48.11 | 48.12 | 824,188 | +0.00(+0.00%) |
Nov 02, 2021 | 48.18 | 48.19 | 48.12 | 48.12 | 658,753 | -0.03(-0.06%) |
Nov 01, 2021 | 48.20 | 48.16 | 48.12 | 48.15 | 532,035 | -0.08(-0.17%) |
Oct 29, 2021 | 48.16 | 48.24 | 48.11 | 48.23 | 507,420 | +0.01(+0.02%) |
Oct 28, 2021 | 48.14 | 48.27 | 48.13 | 48.22 | 433,212 | +0.10(+0.21%) |
Oct 27, 2021 | 48.14 | 48.17 | 48.12 | 48.12 | 420,411 | -0.06(-0.12%) |
Oct 26, 2021 | 48.08 | 48.22 | 48.18 | 535,862 | +0.09(+0.19%) | |
Oct 25, 2021 | 48.10 | 48.19 | 48.05 | 48.09 | 531,308 | -0.03(-0.06%) |
Oct 22, 2021 | 48.36 | 48.36 | 48.09 | 48.12 | 250,979 | +0.05(+0.10%) |
Oct 21, 2021 | 48.08 | 48.17 | 48.02 | 48.07 | 276,653 | +0.01(+0.02%) |
Oct 20, 2021 | 48.10 | 48.12 | 48.06 | 48.06 | 251,943 | +0.01(+0.02%) |
Oct 19, 2021 | 48.03 | 48.14 | 48.02 | 48.05 | 252,384 | +0.01(+0.02%) |
Oct 18, 2021 | 48.05 | 48.13 | 48.01 | 48.04 | 328,846 | +0.02(+0.04%) |
Oct 15, 2021 | 48.12 | 48.19 | 48.02 | 48.02 | 483,847 | -0.05(-0.10%) |
Oct 14, 2021 | 48.10 | 48.13 | 48.00 | 48.07 | 402,298 | +0.03(+0.06%) |
Oct 13, 2021 | 48.14 | 48.14 | 47.97 | 48.04 | 391,916 | -0.08(-0.17%) |
Oct 12, 2021 | 48.12 | 48.16 | 48.05 | 48.12 | 380,257 | +0.00(+0.00%) |
Oct 11, 2021 | 47.90 | 48.14 | 47.90 | 48.12 | 410,741 | +0.12(+0.25%) |
Oct 08, 2021 | 48.09 | 48.11 | 47.97 | 48.00 | 433,303 | -0.08(-0.17%) |
Oct 07, 2021 | 48.14 | 48.20 | 47.95 | 48.08 | 423,760 | -0.06(-0.12%) |
Oct 06, 2021 | 47.81 | 48.18 | 47.78 | 48.14 | 1,304,291 | +0.14(+0.29%) |
Oct 05, 2021 | 47.80 | 48.09 | 47.69 | 48.00 | 689,286 | +0.24(+0.50%) |
Oct 04, 2021 | 47.73 | 48.05 | 47.66 | 47.76 | 1,079,568 | +0.12(+0.25%) |
Oct 01, 2021 | 47.84 | 47.89 | 47.64 | 47.64 | 925,719 | -0.07(-0.15%) |
Sep 30, 2021 | 47.88 | 47.88 | 47.61 | 47.71 | 830,544 | -0.13(-0.27%) |
Sep 29, 2021 | 47.77 | 47.94 | 47.58 | 47.84 | 517,806 | +0.12(+0.25%) |
Sep 28, 2021 | 47.92 | 48.16 | 47.47 | 47.72 | 961,939 | -0.28(-0.58%) |
Sep 27, 2021 | 47.80 | 48.09 | 47.80 | 48.00 | 546,855 | +0.27(+0.57%) |
Sep 24, 2021 | 47.73 | 47.98 | 47.71 | 47.73 | 662,089 | +0.02(+0.04%) |
Sep 23, 2021 | 47.76 | 47.84 | 47.70 | 47.71 | 667,657 | -0.01(-0.02%) |
Sep 22, 2021 | 47.78 | 47.78 | 47.66 | 47.72 | 1,719,883 | +0.02(+0.04%) |
Sep 21, 2021 | 47.76 | 47.81 | 47.67 | 47.70 | 1,591,881 | -0.09(-0.19%) |
Sep 20, 2021 | 47.73 | 47.84 | 47.69 | 47.79 | 1,837,576 | -0.03(-0.06%) |
Sep 17, 2021 | 47.81 | 47.85 | 47.78 | 47.82 | 1,393,827 | +0.02(+0.04%) |
Sep 16, 2021 | 47.85 | 47.87 | 47.75 | 47.80 | 839,126 | +0.00(+0.00%) |
Sep 15, 2021 | 47.85 | 47.92 | 47.71 | 47.80 | 1,327,335 | -0.01(-0.02%) |
Sep 14, 2021 | 47.82 | 48.00 | 47.73 | 47.81 | 1,309,051 | -0.09(-0.19%) |
Sep 13, 2021 | 47.79 | 47.95 | 47.61 | 47.90 | 2,375,724 | +0.20(+0.42%) |
Sep 10, 2021 | 47.90 | 48.26 | 47.70 | 47.70 | 4,564,414 | +16.38(+52.30%) |
Sep 09, 2021 | 31.96 | 31.96 | 31.05 | 31.32 | 98,063 | -0.66(-2.06%) |
Sep 08, 2021 | 31.94 | 32.04 | 31.49 | 31.98 | 86,969 | -0.07(-0.22%) |
Sep 07, 2021 | 32.78 | 32.87 | 31.93 | 32.05 | 97,661 | -0.77(-2.35%) |
Sep 03, 2021 | 33.14 | 33.22 | 32.67 | 32.82 | 72,201 | -0.29(-0.88%) |
Sep 02, 2021 | 33.08 | 33.63 | 30.98 | 33.11 | 92,240 | +0.02(+0.06%) |
Sep 01, 2021 | 32.78 | 33.17 | 31.85 | 33.09 | 130,624 | +0.21(+0.64%) |
Aug 31, 2021 | 33.10 | 33.10 | 32.48 | 32.88 | 138,682 | -0.09(-0.27%) |
Aug 30, 2021 | 32.54 | 33.07 | 32.39 | 32.97 | 115,377 | +0.41(+1.26%) |
Aug 27, 2021 | 32.07 | 32.99 | 32.07 | 32.56 | 230,608 | +0.54(+1.69%) |
Aug 26, 2021 | 32.28 | 32.38 | 31.92 | 32.02 | 133,711 | -0.23(-0.71%) |
Aug 25, 2021 | 32.35 | 32.66 | 32.11 | 32.25 | 93,992 | +0.06(+0.19%) |
Aug 24, 2021 | 32.30 | 32.59 | 32.07 | 32.19 | 94,093 | -0.11(-0.34%) |
Aug 23, 2021 | 31.93 | 32.44 | 31.85 | 32.30 | 81,714 | +0.47(+1.48%) |
Aug 20, 2021 | 31.00 | 31.86 | 31.00 | 31.83 | 167,771 | +0.67(+2.15%) |
Aug 19, 2021 | 31.29 | 31.37 | 30.64 | 31.16 | 113,160 | -0.41(-1.30%) |
Aug 18, 2021 | 31.90 | 32.95 | 31.52 | 31.57 | 116,921 | -0.38(-1.19%) |
Aug 17, 2021 | 32.15 | 32.23 | 31.64 | 31.95 | 116,203 | -0.41(-1.27%) |
Aug 16, 2021 | 31.88 | 32.60 | 31.54 | 32.36 | 98,326 | +0.42(+1.31%) |
Aug 13, 2021 | 31.83 | 32.01 | 31.61 | 31.94 | 62,557 | +0.19(+0.60%) |
Aug 12, 2021 | 31.70 | 32.02 | 31.41 | 31.75 | 71,613 | -0.11(-0.35%) |
Aug 11, 2021 | 31.14 | 31.86 | 30.81 | 31.86 | 104,774 | +0.76(+2.44%) |
Aug 10, 2021 | 30.62 | 31.12 | 30.27 | 31.10 | 119,470 | +0.43(+1.40%) |
Aug 09, 2021 | 31.17 | 31.20 | 30.62 | 30.67 | 93,354 | -0.56(-1.79%) |
Aug 06, 2021 | 31.57 | 31.60 | 30.66 | 31.23 | 104,986 | +0.60(+1.96%) |
Aug 05, 2021 | 31.02 | 31.46 | 30.58 | 30.63 | 130,173 | -0.32(-1.03%) |
Aug 04, 2021 | 31.85 | 32.25 | 30.88 | 30.95 | 180,533 | -1.00(-3.13%) |
Aug 03, 2021 | 30.81 | 32.05 | 30.32 | 31.95 | 290,431 | +1.36(+4.45%) |
Aug 02, 2021 | 31.08 | 31.20 | 30.40 | 30.59 | 297,061 | -0.34(-1.10%) |
Jul 30, 2021 | 30.59 | 31.21 | 30.44 | 30.93 | 288,537 | +0.28(+0.91%) |
Jul 29, 2021 | 29.17 | 31.20 | 28.96 | 30.65 | 528,772 | +2.81(+10.09%) |
Jul 28, 2021 | 27.65 | 28.00 | 27.15 | 27.84 | 153,036 | +0.18(+0.65%) |
Jul 27, 2021 | 27.50 | 27.70 | 26.94 | 27.66 | 343,888 | -0.03(-0.11%) |
Jul 26, 2021 | 28.52 | 28.57 | 27.64 | 27.69 | 156,431 | -0.54(-1.91%) |
Jul 23, 2021 | 28.77 | 28.77 | 28.07 | 28.23 | 83,587 | -0.08(-0.28%) |
Jul 22, 2021 | 27.72 | 28.42 | 27.32 | 28.31 | 284,419 | +0.60(+2.17%) |
Jul 21, 2021 | 27.65 | 28.10 | 27.42 | 27.71 | 116,478 | +0.22(+0.80%) |
Jul 20, 2021 | 27.38 | 28.11 | 27.25 | 27.49 | 253,090 | +0.32(+1.18%) |
Jul 19, 2021 | 27.77 | 28.13 | 26.97 | 27.17 | 184,812 | -1.43(-5.00%) |
Jul 16, 2021 | 28.99 | 29.20 | 28.59 | 28.60 | 401,984 | -0.25(-0.87%) |
Jul 15, 2021 | 28.37 | 29.11 | 28.32 | 28.85 | 99,968 | +0.24(+0.84%) |
Jul 14, 2021 | 28.62 | 29.20 | 28.41 | 28.61 | 98,141 | -0.01(-0.03%) |
Jul 13, 2021 | 28.46 | 28.66 | 28.17 | 28.62 | 125,127 | +0.07(+0.25%) |
Jul 12, 2021 | 28.49 | 28.70 | 28.10 | 28.55 | 109,604 | -0.18(-0.63%) |
Jul 09, 2021 | 28.48 | 29.00 | 27.89 | 28.73 | 153,903 | +0.70(+2.50%) |
Jul 08, 2021 | 28.52 | 28.57 | 27.70 | 28.03 | 182,871 | -1.04(-3.58%) |
Jul 07, 2021 | 28.57 | 29.23 | 28.26 | 29.07 | 352,626 | +0.28(+0.97%) |
Jul 06, 2021 | 29.66 | 29.75 | 27.95 | 28.79 | 549,557 | -0.87(-2.93%) |
Jul 02, 2021 | 30.55 | 30.59 | 29.12 | 29.66 | 305,823 | -1.38(-4.45%) |
Jul 01, 2021 | 31.03 | 31.38 | 30.71 | 31.04 | 169,396 | +0.30(+0.98%) |
Jun 30, 2021 | 30.62 | 30.84 | 30.30 | 30.74 | 188,079 | -0.08(-0.26%) |
Jun 29, 2021 | 31.37 | 31.37 | 30.57 | 30.82 | 91,541 | -0.28(-0.90%) |
Jun 28, 2021 | 31.83 | 31.83 | 30.76 | 31.10 | 143,807 | -0.77(-2.42%) |
Jun 25, 2021 | 32.00 | 32.28 | 31.72 | 31.87 | 647,708 | -0.04(-0.13%) |
Jun 24, 2021 | 31.44 | 32.14 | 31.42 | 31.91 | 113,703 | +0.36(+1.14%) |
Jun 23, 2021 | 31.53 | 32.13 | 31.00 | 31.55 | 261,482 | +0.04(+0.13%) |
Jun 22, 2021 | 31.03 | 31.56 | 30.52 | 31.51 | 134,576 | +0.55(+1.78%) |
Jun 21, 2021 | 30.99 | 31.33 | 30.51 | 30.96 | 241,233 | +0.37(+1.21%) |
Jun 18, 2021 | 30.73 | 30.96 | 30.26 | 30.59 | 374,283 | -0.53(-1.70%) |
Jun 17, 2021 | 32.63 | 32.71 | 31.00 | 31.12 | 160,131 | -1.61(-4.92%) |
Jun 16, 2021 | 32.90 | 32.92 | 32.34 | 32.73 | 95,272 | -0.09(-0.27%) |
Jun 15, 2021 | 32.78 | 32.94 | 32.13 | 32.82 | 139,119 | +0.22(+0.67%) |
Jun 14, 2021 | 33.07 | 33.40 | 32.32 | 32.60 | 166,976 | -0.34(-1.03%) |
Jun 11, 2021 | 32.99 | 33.24 | 32.66 | 32.94 | 181,658 | +0.20(+0.61%) |
Jun 10, 2021 | 33.41 | 33.50 | 32.63 | 32.74 | 136,636 | -0.69(-2.06%) |
Jun 09, 2021 | 34.51 | 34.78 | 33.26 | 33.43 | 142,643 | -1.09(-3.16%) |
Jun 08, 2021 | 34.09 | 34.73 | 34.00 | 34.52 | 163,804 | +0.43(+1.26%) |
Jun 07, 2021 | 33.75 | 34.19 | 33.14 | 34.09 | 185,243 | +0.41(+1.22%) |
Jun 04, 2021 | 33.75 | 33.86 | 33.20 | 33.68 | 105,253 | -0.07(-0.21%) |
Jun 03, 2021 | 33.52 | 33.88 | 33.00 | 33.75 | 120,860 | +0.03(+0.09%) |
Jun 02, 2021 | 34.73 | 34.88 | 33.42 | 33.72 | 152,193 | -1.01(-2.91%) |
Jun 01, 2021 | 34.61 | 34.92 | 34.16 | 34.73 | 180,075 | +0.57(+1.67%) |
May 28, 2021 | 34.30 | 34.35 | 33.55 | 34.16 | 90,844 | +0.09(+0.26%) |
May 27, 2021 | 34.13 | 34.31 | 33.77 | 34.07 | 150,420 | +0.25(+0.74%) |
May 26, 2021 | 33.58 | 34.00 | 33.01 | 33.82 | 195,342 | +0.34(+1.02%) |
May 25, 2021 | 34.42 | 34.68 | 33.48 | 33.48 | 204,692 | -0.64(-1.88%) |
May 24, 2021 | 34.60 | 35.45 | 34.05 | 34.12 | 230,794 | +0.34(+1.01%) |
May 21, 2021 | 33.19 | 34.27 | 32.87 | 33.78 | 331,638 | +0.75(+2.27%) |
May 20, 2021 | 33.93 | 33.97 | 32.94 | 33.03 | 133,666 | -0.96(-2.82%) |
May 19, 2021 | 34.04 | 34.30 | 33.35 | 33.99 | 171,739 | -0.72(-2.07%) |
May 18, 2021 | 35.53 | 35.80 | 34.69 | 34.71 | 91,420 | -0.88(-2.47%) |
May 17, 2021 | 35.97 | 36.25 | 35.40 | 35.59 | 110,265 | -0.59(-1.63%) |
May 14, 2021 | 36.37 | 36.74 | 35.00 | 36.18 | 158,006 | -0.07(-0.19%) |
May 13, 2021 | 33.90 | 36.60 | 33.80 | 36.25 | 311,735 | +2.40(+7.09%) |
May 12, 2021 | 34.74 | 34.81 | 33.36 | 33.85 | 261,907 | -0.88(-2.53%) |
May 11, 2021 | 35.04 | 35.57 | 34.26 | 34.73 | 128,601 | -1.00(-2.80%) |
May 10, 2021 | 36.00 | 36.61 | 35.58 | 35.73 | 198,080 | -0.21(-0.58%) |
May 07, 2021 | 35.00 | 36.16 | 34.85 | 35.94 | 201,982 | +0.87(+2.48%) |
May 06, 2021 | 37.01 | 37.65 | 34.53 | 35.07 | 365,301 | -1.49(-4.08%) |
May 05, 2021 | 34.03 | 37.07 | 33.70 | 36.56 | 959,670 | +2.81(+8.33%) |
May 04, 2021 | 33.68 | 34.42 | 33.50 | 33.75 | 175,392 | -0.29(-0.85%) |
May 03, 2021 | 32.83 | 34.24 | 32.83 | 34.04 | 278,435 | +1.34(+4.10%) |
Apr 30, 2021 | 33.00 | 33.42 | 32.55 | 32.70 | 168,300 | -0.45(-1.36%) |
Apr 29, 2021 | 32.26 | 33.76 | 32.15 | 33.15 | 350,155 | +2.06(+6.63%) |
Apr 28, 2021 | 31.10 | 31.17 | 30.50 | 31.09 | 141,601 | +0.09(+0.29%) |
Apr 27, 2021 | 31.30 | 31.71 | 30.94 | 31.00 | 100,292 | -0.13(-0.42%) |
Apr 26, 2021 | 31.66 | 31.75 | 30.94 | 31.13 | 87,807 | -0.55(-1.74%) |
Apr 23, 2021 | 31.50 | 32.07 | 31.24 | 31.68 | 218,000 | +0.19(+0.60%) |
Apr 22, 2021 | 31.34 | 32.02 | 31.11 | 31.49 | 77,166 | +0.27(+0.86%) |
Apr 21, 2021 | 31.65 | 32.19 | 31.06 | 31.22 | 118,957 | -0.57(-1.79%) |
Apr 20, 2021 | 32.73 | 33.03 | 31.47 | 31.79 | 224,285 | -0.92(-2.81%) |
Apr 19, 2021 | 32.80 | 32.80 | 32.10 | 32.71 | 156,887 | -0.17(-0.52%) |
Apr 16, 2021 | 32.94 | 33.10 | 32.63 | 32.88 | 103,300 | +0.29(+0.89%) |
Apr 15, 2021 | 32.43 | 32.63 | 31.77 | 32.59 | 98,627 | +0.52(+1.62%) |
Apr 14, 2021 | 31.93 | 32.43 | 31.37 | 32.07 | 86,878 | +0.26(+0.82%) |
Apr 13, 2021 | 31.71 | 32.09 | 31.37 | 31.81 | 66,326 | -0.10(-0.31%) |
Apr 12, 2021 | 31.70 | 32.24 | 31.54 | 31.91 | 65,666 | +0.21(+0.66%) |
Apr 09, 2021 | 31.59 | 31.98 | 31.15 | 31.70 | 89,200 | +0.27(+0.86%) |
Apr 08, 2021 | 31.65 | 31.88 | 31.00 | 31.43 | 120,339 | -0.31(-0.98%) |
Apr 07, 2021 | 32.24 | 32.24 | 31.46 | 31.74 | 128,936 | -0.64(-1.98%) |
Apr 06, 2021 | 32.81 | 33.35 | 32.00 | 32.38 | 213,934 | -0.70(-2.12%) |
Apr 05, 2021 | 32.97 | 33.66 | 32.57 | 33.08 | 251,711 | +1.25(+3.93%) |