Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.79 | 52.34 | 51.70 | 52.25 | 26,393,138 | +0.31(+0.59%) |
Oct 28, 2021 | 51.67 | 52.01 | 51.55 | 51.94 | 17,194,932 | +0.48(+0.94%) |
Oct 27, 2021 | 51.88 | 51.98 | 51.23 | 51.46 | 25,975,804 | +0.97(+1.93%) |
Oct 26, 2021 | 50.35 | 50.59 | 50.49 | 13,044,409 | +0.22(+0.44%) | |
Oct 25, 2021 | 50.40 | 50.49 | 50.07 | 50.27 | 12,789,176 | -0.20(-0.40%) |
Oct 22, 2021 | 50.41 | 50.54 | 50.12 | 50.47 | 13,840,563 | +0.09(+0.18%) |
Oct 21, 2021 | 50.61 | 50.67 | 50.25 | 50.38 | 15,520,839 | -0.26(-0.51%) |
Oct 20, 2021 | 50.22 | 50.76 | 50.15 | 50.64 | 13,459,691 | +0.44(+0.89%) |
Oct 19, 2021 | 50.09 | 50.24 | 49.84 | 50.19 | 11,941,440 | +0.19(+0.39%) |
Oct 18, 2021 | 50.38 | 50.40 | 49.93 | 50.00 | 17,111,512 | -0.50(-0.99%) |
Oct 15, 2021 | 50.65 | 50.87 | 50.32 | 50.50 | 19,276,392 | -0.12(-0.24%) |
Oct 14, 2021 | 50.41 | 50.80 | 50.34 | 50.62 | 14,784,989 | +0.34(+0.68%) |
Oct 13, 2021 | 50.21 | 50.45 | 49.86 | 50.28 | 13,101,347 | +0.01(+0.02%) |
Oct 12, 2021 | 50.44 | 50.82 | 50.26 | 50.27 | 21,010,132 | +0.00(+0.00%) |
Oct 11, 2021 | 50.25 | 50.41 | 50.06 | 50.27 | 13,353,351 | +0.10(+0.20%) |
Oct 08, 2021 | 50.05 | 50.41 | 49.96 | 50.16 | 14,882,504 | +0.22(+0.45%) |
Oct 07, 2021 | 50.04 | 50.31 | 49.88 | 49.94 | 14,860,637 | +0.16(+0.32%) |
Oct 06, 2021 | 48.91 | 49.83 | 48.67 | 49.78 | 22,960,626 | +0.58(+1.19%) |
Oct 05, 2021 | 49.14 | 49.56 | 49.06 | 49.20 | 18,526,584 | +0.08(+0.17%) |
Oct 04, 2021 | 49.18 | 49.61 | 48.57 | 49.12 | 20,470,420 | -0.03(-0.06%) |
Oct 01, 2021 | 48.92 | 49.31 | 48.73 | 49.14 | 17,561,188 | +0.51(+1.05%) |
Sep 30, 2021 | 49.28 | 49.43 | 48.62 | 48.63 | 19,079,014 | -0.45(-0.93%) |
Sep 29, 2021 | 48.79 | 49.27 | 48.72 | 49.09 | 15,040,394 | +0.30(+0.61%) |
Sep 28, 2021 | 49.55 | 49.55 | 48.60 | 48.79 | 21,495,992 | -0.90(-1.81%) |
Sep 27, 2021 | 49.91 | 50.28 | 49.65 | 49.69 | 13,408,569 | -0.26(-0.52%) |
Sep 24, 2021 | 50.05 | 50.28 | 49.92 | 49.95 | 10,445,892 | -0.14(-0.28%) |
Sep 23, 2021 | 50.29 | 50.62 | 50.05 | 50.09 | 14,926,423 | -0.08(-0.17%) |
Sep 22, 2021 | 50.53 | 50.57 | 50.11 | 50.17 | 13,722,035 | +0.07(+0.15%) |
Sep 21, 2021 | 50.41 | 50.81 | 50.00 | 50.10 | 17,712,210 | -0.01(-0.02%) |
Sep 20, 2021 | 50.15 | 50.42 | 49.80 | 50.11 | 29,710,090 | -0.35(-0.70%) |
Sep 17, 2021 | 51.00 | 51.16 | 50.40 | 50.46 | 36,016,076 | -0.84(-1.64%) |
Sep 16, 2021 | 51.65 | 51.89 | 50.81 | 51.30 | 18,804,068 | -0.49(-0.95%) |
Sep 15, 2021 | 51.61 | 51.91 | 51.37 | 51.80 | 16,987,654 | +0.18(+0.34%) |
Sep 14, 2021 | 51.83 | 51.89 | 51.49 | 51.62 | 15,016,268 | +0.04(+0.07%) |
Sep 13, 2021 | 51.28 | 51.88 | 51.28 | 51.58 | 22,037,248 | +0.42(+0.83%) |
Sep 10, 2021 | 51.53 | 51.64 | 51.10 | 51.16 | 11,521,567 | -0.23(-0.45%) |
Sep 09, 2021 | 51.68 | 51.88 | 51.33 | 51.39 | 13,636,402 | -0.52(-0.99%) |
Sep 08, 2021 | 51.16 | 51.96 | 51.16 | 51.90 | 13,087,428 | +0.69(+1.35%) |
Sep 07, 2021 | 52.07 | 52.19 | 51.07 | 51.21 | 21,781,010 | -0.98(-1.87%) |
Sep 03, 2021 | 51.94 | 52.22 | 51.74 | 52.19 | 14,371,028 | -0.04(-0.07%) |
Sep 02, 2021 | 52.23 | 52.47 | 51.89 | 52.23 | 12,667,793 | +0.07(+0.14%) |
Sep 01, 2021 | 51.87 | 52.25 | 51.78 | 52.15 | 10,347,196 | +0.35(+0.67%) |
Aug 31, 2021 | 51.66 | 51.99 | 51.52 | 51.80 | 15,417,961 | +0.12(+0.23%) |
Aug 30, 2021 | 51.23 | 51.70 | 51.19 | 51.68 | 10,907,146 | +0.49(+0.95%) |
Aug 27, 2021 | 51.20 | 51.32 | 51.01 | 51.20 | 9,613,680 | +0.10(+0.20%) |
Aug 26, 2021 | 51.47 | 51.50 | 51.07 | 51.09 | 11,226,592 | -0.49(-0.95%) |
Aug 25, 2021 | 51.57 | 51.67 | 51.27 | 51.58 | 12,249,537 | +0.06(+0.11%) |
Aug 24, 2021 | 52.11 | 52.11 | 51.43 | 51.53 | 13,116,244 | -0.40(-0.76%) |
Aug 23, 2021 | 52.13 | 52.21 | 51.87 | 51.92 | 9,687,470 | -0.18(-0.35%) |
Aug 20, 2021 | 52.29 | 52.47 | 52.05 | 52.11 | 11,464,622 | -0.20(-0.39%) |
Aug 19, 2021 | 51.57 | 52.42 | 51.47 | 52.31 | 10,025,777 | +0.33(+0.64%) |
Aug 18, 2021 | 52.61 | 52.65 | 51.90 | 51.98 | 15,079,603 | -0.72(-1.36%) |
Aug 17, 2021 | 52.86 | 52.93 | 52.45 | 52.70 | 11,247,000 | -0.18(-0.35%) |
Aug 16, 2021 | 52.62 | 52.89 | 52.47 | 52.88 | 8,666,437 | +0.23(+0.44%) |
Aug 13, 2021 | 52.26 | 52.71 | 52.23 | 52.65 | 8,385,390 | +0.36(+0.69%) |
Aug 12, 2021 | 52.19 | 52.42 | 52.19 | 52.29 | 6,706,147 | +0.10(+0.19%) |
Aug 11, 2021 | 52.34 | 52.60 | 52.17 | 52.19 | 9,098,316 | -0.06(-0.12%) |
Aug 10, 2021 | 52.29 | 52.59 | 52.12 | 52.25 | 11,851,811 | +0.14(+0.26%) |
Aug 09, 2021 | 52.24 | 52.33 | 51.91 | 52.12 | 9,630,746 | +0.01(+0.02%) |
Aug 06, 2021 | 52.07 | 52.20 | 51.92 | 52.11 | 11,315,135 | +0.13(+0.25%) |
Aug 05, 2021 | 51.92 | 52.06 | 51.78 | 51.98 | 10,656,838 | +0.37(+0.71%) |
Aug 04, 2021 | 52.21 | 52.39 | 51.53 | 51.61 | 12,921,641 | -0.75(-1.44%) |
Aug 03, 2021 | 52.44 | 52.44 | 52.20 | 52.36 | 9,593,035 | +0.04(+0.07%) |