Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.04 | 46.15 | 44.36 | 44.92 | 6,800,073 | -0.49(-1.08%) |
Oct 28, 2021 | 46.11 | 46.41 | 44.49 | 45.41 | 10,462,057 | +0.65(+1.44%) |
Oct 27, 2021 | 46.31 | 46.74 | 44.33 | 44.76 | 13,183,450 | -3.57(-7.39%) |
Oct 26, 2021 | 49.55 | 48.05 | 48.33 | 6,307,614 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.88 | 50.84 | 48.14 | 49.91 | 11,342,106 | +1.87(+3.90%) |
Oct 22, 2021 | 49.25 | 49.74 | 47.67 | 48.04 | 7,657,777 | -0.72(-1.48%) |
Oct 21, 2021 | 50.43 | 50.43 | 48.57 | 48.76 | 9,276,958 | -2.46(-4.80%) |
Oct 20, 2021 | 51.50 | 52.57 | 50.74 | 51.22 | 7,504,568 | -1.14(-2.18%) |
Oct 19, 2021 | 55.83 | 55.83 | 52.29 | 52.36 | 11,130,994 | -3.47(-6.22%) |
Oct 18, 2021 | 53.64 | 56.15 | 53.61 | 55.83 | 10,123,767 | +1.21(+2.21%) |
Oct 15, 2021 | 50.64 | 55.53 | 49.76 | 54.62 | 34,216,864 | +7.22(+15.23%) |
Oct 14, 2021 | 48.08 | 48.81 | 46.88 | 47.40 | 10,167,709 | +0.20(+0.41%) |
Oct 13, 2021 | 46.95 | 47.70 | 46.07 | 47.21 | 5,983,363 | +0.60(+1.30%) |
Oct 12, 2021 | 46.70 | 48.22 | 46.18 | 46.60 | 7,043,984 | +0.48(+1.04%) |
Oct 11, 2021 | 46.73 | 48.16 | 45.99 | 46.13 | 6,226,632 | +1.23(+2.74%) |
Oct 08, 2021 | 45.91 | 46.17 | 44.51 | 44.90 | 5,688,567 | -0.99(-2.17%) |
Oct 07, 2021 | 46.98 | 47.07 | 45.79 | 45.89 | 6,062,318 | +0.00(+0.00%) |
Oct 06, 2021 | 46.61 | 47.04 | 44.67 | 45.89 | 7,506,301 | -1.95(-4.08%) |
Oct 05, 2021 | 48.37 | 48.59 | 47.20 | 47.84 | 4,332,389 | -0.13(-0.26%) |
Oct 04, 2021 | 49.29 | 49.97 | 47.85 | 47.97 | 4,799,107 | -0.58(-1.19%) |
Oct 01, 2021 | 48.24 | 48.66 | 46.76 | 48.55 | 6,726,706 | +0.81(+1.70%) |
Sep 30, 2021 | 48.83 | 49.23 | 47.74 | 47.74 | 6,196,808 | -1.60(-3.24%) |
Sep 29, 2021 | 50.80 | 50.80 | 48.93 | 49.34 | 4,723,914 | -0.39(-0.78%) |
Sep 28, 2021 | 50.33 | 51.16 | 48.93 | 49.73 | 7,300,992 | -0.57(-1.12%) |
Sep 27, 2021 | 47.37 | 50.44 | 47.29 | 50.29 | 8,471,260 | +2.99(+6.33%) |
Sep 24, 2021 | 46.69 | 47.87 | 46.58 | 47.30 | 5,298,468 | -0.07(-0.14%) |
Sep 23, 2021 | 46.93 | 48.24 | 46.62 | 47.37 | 5,866,753 | +0.59(+1.27%) |
Sep 22, 2021 | 46.14 | 48.16 | 45.94 | 46.77 | 11,260,394 | +2.29(+5.15%) |
Sep 21, 2021 | 47.55 | 47.93 | 43.39 | 44.48 | 14,951,917 | -2.79(-5.90%) |
Sep 20, 2021 | 44.59 | 47.29 | 44.13 | 47.27 | 9,674,798 | -0.36(-0.76%) |
Sep 17, 2021 | 47.98 | 48.55 | 46.30 | 47.63 | 10,785,404 | -0.57(-1.17%) |
Sep 16, 2021 | 49.70 | 49.71 | 47.46 | 48.19 | 8,251,949 | -2.21(-4.39%) |
Sep 15, 2021 | 48.50 | 50.61 | 48.29 | 50.41 | 9,647,759 | +3.59(+7.67%) |
Sep 14, 2021 | 47.77 | 48.03 | 46.45 | 46.82 | 7,072,255 | -1.19(-2.48%) |
Sep 13, 2021 | 49.01 | 49.91 | 47.85 | 48.01 | 8,787,536 | -0.27(-0.57%) |
Sep 10, 2021 | 47.06 | 49.11 | 47.06 | 48.28 | 10,660,985 | +1.94(+4.19%) |
Sep 09, 2021 | 45.05 | 46.71 | 44.91 | 46.34 | 7,664,142 | +1.74(+3.89%) |
Sep 08, 2021 | 45.38 | 46.59 | 44.29 | 44.60 | 5,830,379 | -1.01(-2.22%) |
Sep 07, 2021 | 46.44 | 47.20 | 45.34 | 45.62 | 6,323,783 | -0.43(-0.93%) |
Sep 03, 2021 | 45.80 | 46.55 | 44.91 | 46.05 | 5,335,047 | +0.29(+0.64%) |
Sep 02, 2021 | 44.90 | 47.05 | 44.77 | 45.76 | 8,677,355 | +1.28(+2.87%) |
Sep 01, 2021 | 42.63 | 45.08 | 41.41 | 44.48 | 12,029,494 | +1.20(+2.77%) |
Aug 31, 2021 | 43.17 | 43.84 | 41.90 | 43.28 | 6,305,071 | +0.31(+0.73%) |
Aug 30, 2021 | 43.41 | 43.78 | 42.26 | 42.97 | 5,689,841 | -0.08(-0.18%) |
Aug 27, 2021 | 41.15 | 43.21 | 41.04 | 43.04 | 7,286,733 | +2.64(+6.54%) |
Aug 26, 2021 | 40.69 | 41.53 | 40.33 | 40.40 | 4,071,498 | -0.62(-1.52%) |
Aug 25, 2021 | 41.02 | 41.64 | 40.63 | 41.03 | 4,839,102 | -0.07(-0.17%) |
Aug 24, 2021 | 40.80 | 41.97 | 40.71 | 41.09 | 5,808,645 | +0.99(+2.48%) |
Aug 23, 2021 | 37.65 | 40.42 | 37.62 | 40.10 | 9,916,028 | +3.32(+9.02%) |
Aug 20, 2021 | 36.58 | 37.26 | 36.28 | 36.78 | 8,016,326 | +0.77(+2.14%) |
Aug 19, 2021 | 38.92 | 39.10 | 35.71 | 36.01 | 16,580,914 | -4.46(-11.01%) |
Aug 18, 2021 | 40.02 | 41.31 | 39.80 | 40.47 | 6,260,611 | -0.12(-0.29%) |
Aug 17, 2021 | 41.73 | 41.88 | 39.35 | 40.59 | 8,217,658 | -1.77(-4.17%) |
Aug 16, 2021 | 43.02 | 43.10 | 41.77 | 42.35 | 5,091,441 | -1.78(-4.04%) |
Aug 13, 2021 | 44.27 | 44.66 | 43.79 | 44.14 | 5,986,690 | +0.10(+0.22%) |
Aug 12, 2021 | 43.20 | 44.28 | 42.69 | 44.04 | 6,838,722 | +0.48(+1.10%) |
Aug 11, 2021 | 42.41 | 43.64 | 42.09 | 43.56 | 7,864,327 | +0.77(+1.80%) |
Aug 10, 2021 | 39.69 | 43.06 | 39.65 | 42.79 | 11,688,544 | +3.26(+8.24%) |
Aug 09, 2021 | 39.45 | 40.47 | 38.92 | 39.53 | 5,772,244 | -0.18(-0.44%) |
Aug 06, 2021 | 38.65 | 39.94 | 38.26 | 39.71 | 6,304,302 | +1.91(+5.06%) |
Aug 05, 2021 | 37.54 | 38.38 | 37.35 | 37.80 | 4,121,012 | +0.00(+0.00%) |
Aug 04, 2021 | 38.99 | 39.03 | 37.58 | 37.80 | 5,213,071 | -1.59(-4.04%) |
Aug 03, 2021 | 38.55 | 39.45 | 37.06 | 39.39 | 6,423,380 | +0.96(+2.49%) |