Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.82 | 54.28 | 52.86 | 52.92 | 2,585,550 | -1.28(-2.36%) |
Oct 28, 2021 | 53.31 | 54.27 | 53.31 | 54.20 | 1,720,556 | +1.03(+1.93%) |
Oct 27, 2021 | 53.45 | 53.89 | 53.14 | 53.17 | 2,473,058 | -0.51(-0.95%) |
Oct 26, 2021 | 54.25 | 53.68 | 1,435,754 | -0.21(-0.39%) | ||
Oct 25, 2021 | 53.41 | 53.99 | 53.07 | 53.89 | 1,417,727 | +0.43(+0.80%) |
Oct 22, 2021 | 53.10 | 53.52 | 52.77 | 53.46 | 1,215,222 | +0.55(+1.04%) |
Oct 21, 2021 | 52.30 | 52.97 | 52.12 | 52.91 | 1,444,003 | +0.60(+1.16%) |
Oct 20, 2021 | 51.48 | 52.45 | 51.29 | 52.30 | 1,706,145 | +0.90(+1.76%) |
Oct 19, 2021 | 51.67 | 51.70 | 51.18 | 51.40 | 1,428,150 | +0.09(+0.17%) |
Oct 18, 2021 | 51.22 | 51.36 | 50.93 | 51.31 | 746,247 | -0.15(-0.29%) |
Oct 15, 2021 | 51.42 | 51.59 | 51.21 | 51.46 | 1,355,952 | +0.56(+1.10%) |
Oct 14, 2021 | 49.96 | 50.95 | 49.96 | 50.90 | 1,549,714 | +1.16(+2.33%) |
Oct 13, 2021 | 49.66 | 49.83 | 49.11 | 49.74 | 1,008,293 | +0.32(+0.66%) |
Oct 12, 2021 | 49.26 | 49.64 | 49.12 | 49.42 | 1,269,845 | +0.16(+0.32%) |
Oct 11, 2021 | 49.28 | 49.58 | 49.16 | 49.26 | 1,061,816 | -0.07(-0.14%) |
Oct 08, 2021 | 48.90 | 49.43 | 48.57 | 49.33 | 1,469,479 | +0.44(+0.90%) |
Oct 07, 2021 | 48.13 | 49.38 | 48.13 | 48.89 | 1,675,365 | +1.28(+2.69%) |
Oct 06, 2021 | 46.90 | 47.78 | 46.78 | 47.62 | 1,512,294 | +0.09(+0.18%) |
Oct 05, 2021 | 47.32 | 47.85 | 47.09 | 47.53 | 1,192,063 | +0.39(+0.84%) |
Oct 04, 2021 | 47.74 | 47.82 | 46.65 | 47.13 | 1,762,032 | -0.73(-1.52%) |
Oct 01, 2021 | 47.19 | 48.09 | 46.68 | 47.86 | 2,134,612 | +0.97(+2.07%) |
Sep 30, 2021 | 46.95 | 47.57 | 46.68 | 46.89 | 3,374,352 | +0.15(+0.32%) |
Sep 29, 2021 | 47.43 | 47.51 | 46.58 | 46.74 | 2,633,195 | -0.53(-1.11%) |
Sep 28, 2021 | 48.19 | 48.19 | 47.17 | 47.27 | 3,684,182 | -1.43(-2.93%) |
Sep 27, 2021 | 49.05 | 49.16 | 48.46 | 48.69 | 2,116,490 | -0.37(-0.75%) |
Sep 24, 2021 | 48.87 | 49.18 | 48.43 | 49.06 | 1,415,300 | -0.18(-0.36%) |
Sep 23, 2021 | 49.07 | 49.60 | 49.02 | 49.24 | 3,371,945 | +0.51(+1.04%) |
Sep 22, 2021 | 48.15 | 49.01 | 47.85 | 48.73 | 2,788,793 | +1.02(+2.13%) |
Sep 21, 2021 | 46.40 | 48.11 | 46.30 | 47.71 | 3,768,862 | +1.84(+4.01%) |
Sep 20, 2021 | 46.42 | 46.42 | 45.30 | 45.87 | 2,426,164 | -1.41(-2.98%) |
Sep 17, 2021 | 48.07 | 48.33 | 47.08 | 47.28 | 3,081,787 | -1.06(-2.19%) |
Sep 16, 2021 | 48.55 | 48.90 | 47.97 | 48.34 | 1,155,970 | -0.32(-0.67%) |
Sep 15, 2021 | 48.44 | 48.83 | 48.04 | 48.67 | 1,559,595 | +0.30(+0.62%) |
Sep 14, 2021 | 48.99 | 49.08 | 48.33 | 48.37 | 1,327,738 | -0.52(-1.06%) |
Sep 13, 2021 | 48.62 | 48.98 | 48.49 | 48.89 | 1,929,644 | +0.61(+1.27%) |
Sep 10, 2021 | 49.38 | 49.41 | 48.27 | 48.27 | 1,397,531 | -0.72(-1.47%) |
Sep 09, 2021 | 49.00 | 49.69 | 48.75 | 48.99 | 2,217,917 | +0.00(+0.00%) |
Sep 08, 2021 | 49.17 | 49.37 | 48.79 | 48.99 | 1,329,753 | -0.39(-0.80%) |
Sep 07, 2021 | 49.53 | 49.82 | 49.33 | 49.39 | 1,431,020 | -0.45(-0.90%) |
Sep 03, 2021 | 50.00 | 50.00 | 49.43 | 49.83 | 1,249,276 | -0.06(-0.12%) |
Sep 02, 2021 | 49.70 | 50.00 | 49.64 | 49.89 | 1,325,709 | +0.37(+0.74%) |
Sep 01, 2021 | 49.10 | 49.82 | 48.67 | 49.53 | 1,829,181 | +0.85(+1.75%) |
Aug 31, 2021 | 49.30 | 49.61 | 48.67 | 48.68 | 3,000,743 | -0.72(-1.45%) |
Aug 30, 2021 | 50.12 | 50.16 | 49.37 | 49.39 | 3,427,202 | -0.26(-0.52%) |
Aug 27, 2021 | 49.15 | 49.81 | 49.13 | 49.65 | 1,750,341 | +0.55(+1.12%) |
Aug 26, 2021 | 49.21 | 49.42 | 49.03 | 49.10 | 1,340,777 | -0.05(-0.11%) |
Aug 25, 2021 | 48.69 | 49.30 | 48.55 | 49.16 | 1,771,849 | +0.57(+1.17%) |
Aug 24, 2021 | 48.83 | 49.05 | 48.29 | 48.59 | 2,064,604 | -0.23(-0.46%) |
Aug 23, 2021 | 48.83 | 49.30 | 48.77 | 48.82 | 2,320,930 | +0.28(+0.57%) |
Aug 20, 2021 | 47.58 | 48.56 | 47.31 | 48.54 | 2,206,674 | +0.94(+1.98%) |
Aug 19, 2021 | 47.94 | 47.98 | 47.46 | 47.60 | 1,830,160 | -0.99(-2.05%) |
Aug 18, 2021 | 48.42 | 49.11 | 48.21 | 48.59 | 2,819,460 | +0.43(+0.89%) |
Aug 17, 2021 | 49.08 | 49.10 | 47.77 | 48.16 | 6,032,227 | -1.24(-2.51%) |
Aug 16, 2021 | 49.25 | 49.64 | 49.14 | 49.40 | 3,187,716 | -0.01(-0.02%) |
Aug 13, 2021 | 49.57 | 49.84 | 49.12 | 49.41 | 2,425,273 | +0.11(+0.23%) |
Aug 12, 2021 | 49.97 | 50.13 | 47.59 | 49.30 | 5,170,596 | -0.72(-1.45%) |
Aug 11, 2021 | 49.96 | 50.30 | 49.67 | 50.02 | 3,370,127 | +0.09(+0.17%) |
Aug 10, 2021 | 49.81 | 50.41 | 49.81 | 49.93 | 2,301,785 | +0.20(+0.40%) |
Aug 09, 2021 | 49.69 | 49.78 | 49.14 | 49.73 | 3,946,195 | +0.30(+0.60%) |
Aug 06, 2021 | 48.82 | 49.67 | 48.73 | 49.44 | 4,330,350 | +0.77(+1.58%) |
Aug 05, 2021 | 48.19 | 48.70 | 48.13 | 48.67 | 1,939,683 | +0.61(+1.27%) |
Aug 04, 2021 | 47.30 | 48.72 | 47.24 | 48.06 | 4,277,562 | +0.60(+1.27%) |
Aug 03, 2021 | 46.93 | 47.53 | 46.79 | 47.46 | 3,438,780 | +0.30(+0.63%) |