Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.37 | 44.92 | 44.35 | 44.66 | 9,004,184 | +0.08(+0.19%) |
Oct 28, 2021 | 44.44 | 44.86 | 44.04 | 44.57 | 5,119,213 | +0.26(+0.59%) |
Oct 27, 2021 | 45.70 | 45.65 | 44.28 | 44.31 | 3,677,499 | -1.18(-2.59%) |
Oct 26, 2021 | 45.75 | 45.49 | 2,588,119 | -0.03(-0.06%) | ||
Oct 25, 2021 | 46.45 | 46.45 | 45.47 | 45.52 | 2,580,056 | -0.78(-1.69%) |
Oct 22, 2021 | 45.87 | 46.33 | 45.78 | 46.30 | 2,353,632 | +0.48(+1.04%) |
Oct 21, 2021 | 46.03 | 46.16 | 45.33 | 45.83 | 3,901,622 | -0.19(-0.41%) |
Oct 20, 2021 | 45.52 | 46.29 | 45.51 | 46.01 | 5,513,434 | +0.59(+1.30%) |
Oct 19, 2021 | 44.77 | 45.55 | 44.70 | 45.42 | 4,049,607 | +0.93(+2.10%) |
Oct 18, 2021 | 45.10 | 45.10 | 44.21 | 44.49 | 3,017,091 | -0.85(-1.87%) |
Oct 15, 2021 | 45.65 | 46.01 | 45.33 | 45.34 | 2,156,373 | -0.08(-0.18%) |
Oct 14, 2021 | 45.19 | 45.48 | 44.84 | 45.42 | 3,241,017 | +0.83(+1.86%) |
Oct 13, 2021 | 44.78 | 44.98 | 44.09 | 44.59 | 3,868,195 | -0.30(-0.67%) |
Oct 12, 2021 | 45.55 | 45.62 | 44.83 | 44.89 | 3,218,347 | -0.62(-1.35%) |
Oct 11, 2021 | 45.41 | 46.00 | 45.40 | 45.51 | 2,931,722 | +0.01(+0.02%) |
Oct 08, 2021 | 45.73 | 46.07 | 45.47 | 45.50 | 2,417,294 | -0.27(-0.59%) |
Oct 07, 2021 | 45.66 | 46.48 | 45.63 | 45.77 | 2,970,723 | +0.32(+0.70%) |
Oct 06, 2021 | 45.64 | 45.79 | 44.60 | 45.45 | 4,286,826 | -0.49(-1.06%) |
Oct 05, 2021 | 46.30 | 46.64 | 45.69 | 45.94 | 4,546,560 | -0.33(-0.71%) |
Oct 04, 2021 | 46.53 | 47.44 | 45.94 | 46.26 | 7,686,378 | -0.45(-0.96%) |
Oct 01, 2021 | 46.40 | 46.87 | 45.62 | 46.71 | 7,505,241 | +0.51(+1.11%) |
Sep 30, 2021 | 48.10 | 48.22 | 46.21 | 46.20 | 7,021,421 | -1.53(-3.21%) |
Sep 29, 2021 | 47.59 | 47.91 | 47.29 | 47.73 | 6,886,865 | +0.39(+0.82%) |
Sep 28, 2021 | 47.65 | 47.96 | 47.15 | 47.34 | 6,289,977 | -0.31(-0.64%) |
Sep 27, 2021 | 47.38 | 48.01 | 47.38 | 47.65 | 3,566,444 | +0.29(+0.61%) |
Sep 24, 2021 | 47.53 | 47.94 | 47.33 | 47.36 | 2,195,539 | -0.16(-0.33%) |
Sep 23, 2021 | 47.30 | 48.06 | 47.23 | 47.52 | 2,123,148 | +0.32(+0.69%) |
Sep 22, 2021 | 47.57 | 47.86 | 47.17 | 47.19 | 2,455,475 | -0.03(-0.06%) |
Sep 21, 2021 | 47.97 | 48.29 | 47.05 | 47.22 | 3,172,680 | -0.47(-0.99%) |
Sep 20, 2021 | 48.11 | 48.41 | 47.19 | 47.69 | 3,786,234 | -0.94(-1.94%) |
Sep 17, 2021 | 48.66 | 49.46 | 48.43 | 48.64 | 7,695,139 | -0.15(-0.30%) |
Sep 16, 2021 | 49.15 | 49.40 | 48.51 | 48.78 | 2,922,400 | -0.27(-0.55%) |
Sep 15, 2021 | 48.12 | 49.13 | 47.82 | 49.05 | 2,801,210 | +0.82(+1.71%) |
Sep 14, 2021 | 49.10 | 49.36 | 48.15 | 48.23 | 3,419,401 | -0.76(-1.55%) |
Sep 13, 2021 | 49.03 | 49.49 | 48.83 | 48.99 | 2,659,127 | +0.12(+0.25%) |
Sep 10, 2021 | 49.40 | 49.52 | 48.61 | 48.87 | 2,521,199 | -0.43(-0.88%) |
Sep 09, 2021 | 49.47 | 49.71 | 49.15 | 49.30 | 1,757,979 | -0.19(-0.37%) |
Sep 08, 2021 | 49.54 | 49.85 | 49.23 | 49.49 | 1,797,680 | -0.21(-0.43%) |
Sep 07, 2021 | 49.59 | 49.92 | 49.16 | 49.70 | 2,305,502 | +0.07(+0.15%) |
Sep 03, 2021 | 49.55 | 49.83 | 49.38 | 49.63 | 1,761,364 | +0.06(+0.13%) |
Sep 02, 2021 | 48.48 | 49.67 | 48.48 | 49.56 | 2,189,669 | +1.08(+2.23%) |
Sep 01, 2021 | 48.48 | 48.48 | 47.67 | 48.48 | 3,027,933 | -0.08(-0.17%) |
Aug 31, 2021 | 47.54 | 48.63 | 47.50 | 48.56 | 3,156,418 | +0.91(+1.90%) |
Aug 30, 2021 | 47.88 | 48.07 | 47.64 | 47.66 | 1,865,398 | -0.21(-0.44%) |
Aug 27, 2021 | 47.62 | 48.18 | 47.46 | 47.87 | 1,931,272 | +0.41(+0.86%) |
Aug 26, 2021 | 47.73 | 47.87 | 47.11 | 47.46 | 2,345,045 | -0.43(-0.91%) |
Aug 25, 2021 | 47.89 | 48.15 | 47.18 | 47.90 | 2,052,890 | +0.00(+0.00%) |
Aug 24, 2021 | 48.29 | 48.30 | 47.64 | 47.90 | 2,294,622 | -0.38(-0.79%) |
Aug 23, 2021 | 47.76 | 48.47 | 47.64 | 48.28 | 2,395,432 | +0.73(+1.54%) |
Aug 20, 2021 | 47.27 | 47.99 | 47.05 | 47.55 | 3,221,439 | +0.06(+0.14%) |
Aug 19, 2021 | 47.47 | 48.15 | 47.17 | 47.48 | 2,433,288 | -0.19(-0.41%) |
Aug 18, 2021 | 48.62 | 48.62 | 47.67 | 47.67 | 1,941,209 | -1.00(-2.05%) |
Aug 17, 2021 | 48.39 | 48.73 | 47.83 | 48.67 | 1,839,306 | +0.17(+0.34%) |
Aug 16, 2021 | 47.83 | 48.62 | 47.57 | 48.51 | 2,589,609 | +0.68(+1.41%) |
Aug 13, 2021 | 48.18 | 48.38 | 47.78 | 47.83 | 1,984,075 | -0.35(-0.73%) |
Aug 12, 2021 | 47.74 | 48.19 | 47.18 | 48.18 | 1,953,676 | +0.36(+0.75%) |
Aug 11, 2021 | 47.37 | 48.15 | 47.07 | 47.82 | 3,727,937 | +0.63(+1.33%) |
Aug 10, 2021 | 46.68 | 47.24 | 45.68 | 47.19 | 4,691,353 | +0.29(+0.61%) |
Aug 09, 2021 | 47.17 | 48.30 | 46.62 | 46.91 | 3,416,662 | -0.27(-0.57%) |
Aug 06, 2021 | 46.68 | 47.76 | 46.43 | 47.17 | 4,953,960 | +0.39(+0.83%) |
Aug 05, 2021 | 50.80 | 51.07 | 46.74 | 46.79 | 10,401,018 | -7.78(-14.26%) |
Aug 04, 2021 | 54.74 | 55.45 | 54.50 | 54.57 | 2,783,098 | -0.60(-1.09%) |
Aug 03, 2021 | 55.06 | 55.31 | 54.26 | 55.17 | 3,495,940 | +0.06(+0.10%) |