Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.32 | 49.32 | 48.58 | 49.00 | 1,084,401 | -0.23(-0.47%) |
Oct 28, 2021 | 49.26 | 49.79 | 48.85 | 49.23 | 1,082,460 | -0.14(-0.28%) |
Oct 27, 2021 | 49.41 | 49.95 | 49.17 | 49.37 | 1,119,945 | -0.03(-0.06%) |
Oct 26, 2021 | 50.59 | 49.40 | 1,441,105 | -1.10(-2.18%) | ||
Oct 25, 2021 | 51.52 | 51.85 | 50.49 | 50.50 | 1,004,852 | -0.94(-1.83%) |
Oct 22, 2021 | 51.40 | 51.58 | 50.67 | 51.44 | 2,312,092 | +0.13(+0.25%) |
Oct 21, 2021 | 51.71 | 51.98 | 50.51 | 51.31 | 2,382,807 | +0.93(+1.85%) |
Oct 20, 2021 | 50.16 | 50.99 | 50.00 | 50.38 | 863,344 | +0.05(+0.10%) |
Oct 19, 2021 | 50.25 | 50.48 | 49.75 | 50.33 | 987,963 | +0.38(+0.76%) |
Oct 18, 2021 | 49.21 | 50.22 | 49.21 | 49.95 | 1,487,071 | +1.20(+2.46%) |
Oct 15, 2021 | 47.91 | 48.95 | 47.87 | 48.75 | 1,086,239 | +0.84(+1.75%) |
Oct 14, 2021 | 48.10 | 48.17 | 47.51 | 47.91 | 1,723,208 | +0.29(+0.61%) |
Oct 13, 2021 | 47.46 | 47.62 | 46.95 | 47.62 | 832,722 | +0.08(+0.17%) |
Oct 12, 2021 | 47.61 | 47.88 | 47.23 | 47.54 | 896,972 | -0.17(-0.36%) |
Oct 11, 2021 | 48.00 | 48.08 | 47.58 | 47.71 | 848,947 | +0.39(+0.82%) |
Oct 08, 2021 | 46.50 | 47.32 | 46.39 | 47.32 | 777,142 | +1.00(+2.16%) |
Oct 07, 2021 | 45.91 | 46.39 | 45.75 | 46.32 | 1,510,116 | +0.57(+1.25%) |
Oct 06, 2021 | 45.87 | 46.15 | 45.58 | 45.75 | 827,731 | -0.36(-0.78%) |
Oct 05, 2021 | 46.84 | 47.22 | 45.87 | 46.11 | 1,216,481 | -0.14(-0.30%) |
Oct 04, 2021 | 46.19 | 46.58 | 45.88 | 46.25 | 1,400,686 | +0.52(+1.14%) |
Oct 01, 2021 | 45.79 | 46.17 | 45.42 | 45.73 | 1,084,182 | +0.15(+0.33%) |
Sep 30, 2021 | 46.54 | 46.54 | 45.44 | 45.58 | 1,426,469 | -0.72(-1.56%) |
Sep 29, 2021 | 47.11 | 47.11 | 46.22 | 46.30 | 1,079,009 | -0.81(-1.72%) |
Sep 28, 2021 | 47.71 | 48.19 | 47.09 | 47.11 | 913,128 | -0.48(-1.01%) |
Sep 27, 2021 | 46.76 | 47.98 | 46.76 | 47.59 | 1,641,429 | +1.39(+3.01%) |
Sep 24, 2021 | 46.70 | 46.92 | 46.09 | 46.20 | 1,066,283 | -0.62(-1.32%) |
Sep 23, 2021 | 46.31 | 47.08 | 46.30 | 46.82 | 968,324 | +0.52(+1.12%) |
Sep 22, 2021 | 46.63 | 46.86 | 46.23 | 46.30 | 1,556,094 | -0.03(-0.06%) |
Sep 21, 2021 | 46.74 | 46.86 | 45.84 | 46.33 | 956,831 | +0.34(+0.74%) |
Sep 20, 2021 | 46.29 | 46.69 | 45.30 | 45.99 | 1,508,883 | -1.53(-3.22%) |
Sep 17, 2021 | 46.95 | 47.58 | 46.95 | 47.52 | 1,807,888 | +0.32(+0.68%) |
Sep 16, 2021 | 47.14 | 47.27 | 46.66 | 47.20 | 1,462,316 | -0.01(-0.02%) |
Sep 15, 2021 | 47.97 | 48.04 | 47.09 | 47.21 | 1,365,225 | -0.44(-0.92%) |
Sep 14, 2021 | 47.97 | 48.02 | 47.39 | 47.65 | 657,944 | -0.05(-0.10%) |
Sep 13, 2021 | 47.93 | 48.19 | 47.41 | 47.70 | 1,543,194 | +0.10(+0.21%) |
Sep 10, 2021 | 48.50 | 48.53 | 47.52 | 47.60 | 1,335,957 | -0.60(-1.24%) |
Sep 09, 2021 | 47.71 | 48.65 | 47.57 | 48.20 | 1,450,611 | +0.03(+0.06%) |
Sep 08, 2021 | 49.15 | 49.72 | 48.05 | 48.17 | 1,219,748 | -0.89(-1.81%) |
Sep 07, 2021 | 49.47 | 50.06 | 49.04 | 49.06 | 1,050,107 | -0.83(-1.66%) |
Sep 03, 2021 | 50.10 | 50.16 | 49.82 | 49.89 | 731,891 | -0.11(-0.22%) |
Sep 02, 2021 | 49.85 | 50.64 | 49.85 | 50.00 | 535,339 | +0.16(+0.32%) |
Sep 01, 2021 | 49.41 | 50.13 | 49.06 | 49.84 | 1,207,499 | +0.63(+1.28%) |
Aug 31, 2021 | 49.00 | 50.08 | 49.00 | 49.21 | 1,539,963 | -0.05(-0.10%) |
Aug 30, 2021 | 49.37 | 50.05 | 49.18 | 49.26 | 1,063,350 | +0.05(+0.10%) |
Aug 27, 2021 | 48.14 | 49.42 | 48.14 | 49.21 | 1,059,375 | +1.26(+2.63%) |
Aug 26, 2021 | 48.34 | 49.15 | 47.95 | 47.95 | 968,843 | -0.39(-0.81%) |
Aug 25, 2021 | 47.93 | 48.90 | 47.78 | 48.34 | 1,011,642 | +0.57(+1.19%) |
Aug 24, 2021 | 47.39 | 48.01 | 47.30 | 47.77 | 952,407 | +0.51(+1.08%) |
Aug 23, 2021 | 48.08 | 48.23 | 47.21 | 47.26 | 1,552,091 | -0.03(-0.06%) |
Aug 20, 2021 | 46.43 | 47.78 | 46.36 | 47.29 | 996,069 | +0.52(+1.11%) |
Aug 19, 2021 | 47.15 | 47.68 | 46.31 | 46.77 | 1,363,506 | -0.89(-1.87%) |
Aug 18, 2021 | 48.29 | 48.50 | 47.60 | 47.66 | 1,165,542 | -0.68(-1.41%) |
Aug 17, 2021 | 48.54 | 49.05 | 47.81 | 48.34 | 986,311 | -0.33(-0.68%) |
Aug 16, 2021 | 47.12 | 49.16 | 47.10 | 48.67 | 1,981,970 | +0.19(+0.39%) |
Aug 13, 2021 | 48.62 | 49.23 | 48.27 | 48.48 | 1,449,891 | +0.07(+0.14%) |
Aug 12, 2021 | 47.39 | 48.43 | 47.39 | 48.41 | 852,409 | +0.92(+1.94%) |
Aug 11, 2021 | 46.93 | 47.83 | 46.61 | 47.49 | 953,478 | +0.45(+0.96%) |
Aug 10, 2021 | 46.06 | 47.39 | 46.06 | 47.04 | 1,149,509 | +1.02(+2.22%) |
Aug 09, 2021 | 45.58 | 46.18 | 45.22 | 46.02 | 1,114,751 | +0.22(+0.48%) |
Aug 06, 2021 | 46.05 | 46.41 | 45.70 | 45.80 | 1,359,933 | -0.14(-0.30%) |
Aug 05, 2021 | 46.77 | 47.51 | 45.86 | 45.94 | 1,355,058 | -1.67(-3.51%) |
Aug 04, 2021 | 47.62 | 48.46 | 47.44 | 47.61 | 1,766,413 | -0.40(-0.83%) |
Aug 03, 2021 | 47.18 | 48.12 | 46.75 | 48.01 | 1,463,834 | +1.11(+2.37%) |