Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.14 | 53.86 | 53.40 | 2,869,326 | +0.14(+0.26%) | |
Oct 28, 2021 | 52.63 | 53.39 | 51.59 | 53.26 | 3,511,636 | +2.16(+4.22%) |
Oct 27, 2021 | 51.75 | 51.74 | 49.95 | 51.11 | 4,010,524 | -0.66(-1.28%) |
Oct 26, 2021 | 50.53 | 51.77 | 6,288,291 | -0.21(-0.40%) | ||
Oct 25, 2021 | 52.07 | 51.98 | 3,290,562 | +0.14(+0.26%) | ||
Oct 22, 2021 | 51.84 | 52.27 | 51.69 | 51.84 | 1,506,682 | +0.15(+0.30%) |
Oct 21, 2021 | 51.52 | 51.74 | 51.10 | 51.68 | 2,669,432 | -0.11(-0.22%) |
Oct 20, 2021 | 51.24 | 51.86 | 51.09 | 51.80 | 2,618,695 | +0.26(+0.50%) |
Oct 19, 2021 | 51.51 | 51.56 | 50.98 | 51.54 | 2,094,094 | +0.44(+0.85%) |
Oct 18, 2021 | 51.15 | 51.72 | 50.92 | 51.11 | 3,298,903 | -0.67(-1.29%) |
Oct 15, 2021 | 51.83 | 52.11 | 51.49 | 51.77 | 2,930,816 | +0.21(+0.42%) |
Oct 14, 2021 | 50.40 | 51.73 | 50.32 | 51.56 | 3,336,249 | +1.42(+2.84%) |
Oct 13, 2021 | 50.01 | 50.34 | 49.28 | 50.14 | 2,946,712 | +0.33(+0.67%) |
Oct 12, 2021 | 49.92 | 50.39 | 49.66 | 49.80 | 3,078,381 | -0.13(-0.26%) |
Oct 11, 2021 | 50.52 | 50.61 | 49.84 | 49.93 | 2,609,453 | -0.57(-1.13%) |
Oct 08, 2021 | 49.75 | 50.76 | 49.52 | 50.51 | 3,620,239 | +1.04(+2.11%) |
Oct 07, 2021 | 49.28 | 49.72 | 49.16 | 49.46 | 3,613,838 | +0.70(+1.44%) |
Oct 06, 2021 | 48.20 | 48.79 | 47.81 | 48.76 | 2,130,378 | +0.01(+0.02%) |
Oct 05, 2021 | 46.95 | 49.05 | 46.45 | 48.75 | 6,319,703 | +1.81(+3.86%) |
Oct 04, 2021 | 47.38 | 47.71 | 46.75 | 46.94 | 2,708,083 | -0.41(-0.86%) |
Oct 01, 2021 | 47.17 | 47.79 | 46.76 | 47.34 | 2,657,544 | +0.32(+0.67%) |
Sep 30, 2021 | 48.44 | 48.53 | 47.04 | 47.03 | 3,091,922 | -1.28(-2.64%) |
Sep 29, 2021 | 48.10 | 48.65 | 47.78 | 48.30 | 1,976,420 | +0.14(+0.30%) |
Sep 28, 2021 | 48.64 | 48.94 | 48.04 | 48.16 | 2,802,461 | -0.44(-0.91%) |
Sep 27, 2021 | 48.10 | 48.97 | 48.08 | 48.60 | 2,628,969 | +0.61(+1.28%) |
Sep 24, 2021 | 47.97 | 48.34 | 47.82 | 47.98 | 1,923,136 | -0.18(-0.38%) |
Sep 23, 2021 | 47.44 | 48.58 | 47.37 | 48.17 | 3,471,418 | +0.85(+1.79%) |
Sep 22, 2021 | 47.62 | 48.04 | 47.26 | 47.32 | 5,292,535 | +0.27(+0.58%) |
Sep 21, 2021 | 47.60 | 47.79 | 46.91 | 47.05 | 5,116,781 | -0.54(-1.14%) |
Sep 20, 2021 | 47.96 | 48.01 | 47.32 | 47.59 | 9,855,254 | -1.00(-2.06%) |
Sep 17, 2021 | 49.86 | 49.86 | 48.23 | 48.59 | 7,745,708 | -0.53(-1.08%) |
Sep 16, 2021 | 50.47 | 50.51 | 49.07 | 49.12 | 5,815,136 | -1.28(-2.53%) |
Sep 15, 2021 | 50.11 | 50.84 | 49.93 | 50.40 | 6,970,417 | +0.39(+0.77%) |
Sep 14, 2021 | 50.48 | 50.56 | 49.71 | 50.01 | 4,619,860 | -0.27(-0.53%) |
Sep 13, 2021 | 50.44 | 50.65 | 49.53 | 50.28 | 5,795,329 | +0.46(+0.92%) |
Sep 10, 2021 | 49.63 | 50.14 | 49.44 | 49.82 | 4,191,844 | +0.24(+0.48%) |
Sep 09, 2021 | 49.33 | 49.74 | 49.22 | 49.58 | 6,004,677 | +0.54(+1.11%) |
Sep 08, 2021 | 48.94 | 49.11 | 48.38 | 49.04 | 3,453,761 | -0.13(-0.27%) |
Sep 07, 2021 | 49.94 | 50.37 | 48.95 | 49.17 | 4,220,191 | -1.14(-2.26%) |
Sep 03, 2021 | 49.88 | 50.78 | 49.76 | 50.31 | 3,446,072 | +0.31(+0.62%) |
Sep 02, 2021 | 49.34 | 50.17 | 49.26 | 50.00 | 4,090,008 | +0.74(+1.51%) |
Sep 01, 2021 | 49.09 | 49.29 | 48.71 | 49.25 | 2,719,531 | +0.47(+0.96%) |
Aug 31, 2021 | 48.86 | 48.94 | 48.55 | 48.78 | 3,206,500 | -0.11(-0.22%) |
Aug 30, 2021 | 49.12 | 49.15 | 48.69 | 48.89 | 2,084,689 | -0.12(-0.24%) |
Aug 27, 2021 | 48.62 | 49.11 | 48.50 | 49.01 | 3,093,889 | +0.46(+0.96%) |
Aug 26, 2021 | 48.74 | 48.77 | 48.39 | 48.54 | 3,100,270 | -0.30(-0.61%) |
Aug 25, 2021 | 48.48 | 49.01 | 48.43 | 48.84 | 2,783,480 | +0.13(+0.27%) |
Aug 24, 2021 | 48.12 | 48.77 | 48.05 | 48.71 | 3,159,997 | +0.80(+1.68%) |
Aug 23, 2021 | 47.95 | 48.21 | 47.60 | 47.91 | 2,497,000 | +0.08(+0.16%) |
Aug 20, 2021 | 47.90 | 48.07 | 47.44 | 47.83 | 2,952,853 | -0.06(-0.12%) |
Aug 19, 2021 | 47.34 | 48.06 | 47.22 | 47.89 | 7,525,559 | +0.28(+0.59%) |
Aug 18, 2021 | 47.51 | 47.81 | 47.44 | 47.61 | 3,321,118 | -0.14(-0.30%) |
Aug 17, 2021 | 47.89 | 47.97 | 47.10 | 47.75 | 3,134,167 | -0.41(-0.84%) |
Aug 16, 2021 | 48.01 | 48.39 | 47.58 | 48.16 | 1,959,536 | +0.01(+0.02%) |
Aug 13, 2021 | 48.76 | 48.84 | 48.06 | 48.15 | 1,839,640 | -0.52(-1.07%) |
Aug 12, 2021 | 49.12 | 49.37 | 48.55 | 48.67 | 3,881,281 | -0.45(-0.92%) |
Aug 11, 2021 | 47.68 | 49.13 | 47.46 | 49.12 | 4,094,766 | +1.80(+3.80%) |
Aug 10, 2021 | 47.45 | 47.91 | 47.02 | 47.32 | 5,778,034 | -0.09(-0.19%) |
Aug 09, 2021 | 47.42 | 48.01 | 47.19 | 47.41 | 6,084,371 | -0.08(-0.17%) |
Aug 06, 2021 | 47.88 | 48.06 | 47.45 | 47.49 | 6,533,475 | -0.03(-0.06%) |
Aug 05, 2021 | 48.38 | 48.44 | 47.47 | 47.52 | 5,471,029 | -0.60(-1.25%) |
Aug 04, 2021 | 48.42 | 48.77 | 48.03 | 48.12 | 6,079,852 | -0.45(-0.92%) |
Aug 03, 2021 | 48.83 | 49.39 | 48.07 | 48.57 | 5,407,286 | -0.12(-0.24%) |