Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.22 | 52.87 | 53.73 | 1,792,492 | -2.12(-3.79%) | |
Oct 28, 2021 | 55.71 | 57.06 | 55.12 | 55.84 | 1,429,004 | +0.03(+0.06%) |
Oct 27, 2021 | 56.98 | 57.69 | 55.75 | 55.81 | 1,457,229 | -1.15(-2.03%) |
Oct 26, 2021 | 57.29 | 56.96 | 1,706,271 | -0.14(-0.25%) | ||
Oct 25, 2021 | 54.29 | 57.63 | 53.73 | 57.11 | 3,372,331 | +4.79(+9.15%) |
Oct 22, 2021 | 51.83 | 52.44 | 51.29 | 52.32 | 732,609 | +0.54(+1.04%) |
Oct 21, 2021 | 52.11 | 52.44 | 50.99 | 51.78 | 527,742 | -0.74(-1.41%) |
Oct 20, 2021 | 51.78 | 52.82 | 51.27 | 52.52 | 1,112,677 | +0.41(+0.79%) |
Oct 19, 2021 | 53.07 | 53.23 | 51.85 | 52.11 | 887,018 | -1.15(-2.17%) |
Oct 18, 2021 | 52.93 | 53.85 | 52.65 | 53.26 | 1,013,199 | +0.37(+0.70%) |
Oct 15, 2021 | 54.99 | 54.99 | 52.71 | 52.89 | 1,126,774 | -1.19(-2.20%) |
Oct 14, 2021 | 53.11 | 54.08 | 52.67 | 54.08 | 1,215,482 | +1.78(+3.40%) |
Oct 13, 2021 | 52.17 | 52.95 | 51.53 | 52.30 | 1,423,176 | -0.04(-0.08%) |
Oct 12, 2021 | 52.59 | 53.38 | 51.96 | 52.34 | 1,250,005 | -0.53(-1.00%) |
Oct 11, 2021 | 56.60 | 56.82 | 52.87 | 52.87 | 1,460,593 | -2.57(-4.64%) |
Oct 08, 2021 | 55.11 | 55.70 | 54.39 | 55.44 | 1,187,501 | +0.87(+1.59%) |
Oct 07, 2021 | 53.97 | 55.14 | 53.38 | 54.58 | 1,451,367 | +0.66(+1.22%) |
Oct 06, 2021 | 55.77 | 55.79 | 53.24 | 53.92 | 1,389,674 | -2.49(-4.41%) |
Oct 05, 2021 | 55.43 | 56.47 | 54.37 | 56.41 | 2,523,270 | +1.96(+3.61%) |
Oct 04, 2021 | 53.19 | 55.00 | 53.04 | 54.44 | 2,029,151 | +2.12(+4.04%) |
Oct 01, 2021 | 52.50 | 52.90 | 51.80 | 52.33 | 1,496,239 | +0.41(+0.80%) |
Sep 30, 2021 | 51.54 | 52.55 | 50.82 | 51.91 | 2,104,101 | +0.62(+1.20%) |
Sep 29, 2021 | 52.05 | 52.38 | 51.11 | 51.30 | 1,447,942 | -1.05(-2.00%) |
Sep 28, 2021 | 53.46 | 53.94 | 52.12 | 52.34 | 1,690,557 | -0.32(-0.61%) |
Sep 27, 2021 | 50.62 | 52.78 | 50.62 | 52.66 | 2,051,755 | +2.96(+5.95%) |
Sep 24, 2021 | 50.77 | 51.46 | 49.34 | 49.70 | 1,517,080 | -1.26(-2.48%) |
Sep 23, 2021 | 49.39 | 51.35 | 49.30 | 50.97 | 1,455,566 | +1.61(+3.26%) |
Sep 22, 2021 | 49.90 | 50.23 | 49.12 | 49.36 | 1,274,961 | +0.25(+0.52%) |
Sep 21, 2021 | 50.58 | 50.71 | 48.91 | 49.11 | 1,268,435 | -1.23(-2.44%) |
Sep 20, 2021 | 50.29 | 51.84 | 49.53 | 50.34 | 1,529,023 | -1.14(-2.21%) |
Sep 17, 2021 | 51.72 | 52.30 | 50.69 | 51.47 | 8,817,107 | -0.10(-0.20%) |
Sep 16, 2021 | 52.76 | 53.20 | 51.43 | 51.58 | 1,699,330 | -1.51(-2.84%) |
Sep 15, 2021 | 52.84 | 55.09 | 52.84 | 53.08 | 3,152,606 | +1.09(+2.09%) |
Sep 14, 2021 | 53.12 | 53.38 | 51.69 | 52.00 | 1,634,264 | -0.82(-1.55%) |
Sep 13, 2021 | 51.04 | 52.82 | 50.96 | 52.81 | 2,954,502 | +2.63(+5.24%) |
Sep 10, 2021 | 51.72 | 51.78 | 50.16 | 50.19 | 1,655,514 | -0.87(-1.70%) |
Sep 09, 2021 | 51.24 | 52.39 | 50.80 | 51.05 | 2,079,167 | -0.26(-0.51%) |
Sep 08, 2021 | 50.57 | 51.80 | 50.43 | 51.31 | 2,340,743 | +0.89(+1.75%) |
Sep 07, 2021 | 49.75 | 51.21 | 49.75 | 50.43 | 2,010,879 | +0.67(+1.36%) |
Sep 03, 2021 | 49.57 | 49.89 | 48.75 | 49.76 | 1,204,596 | +0.62(+1.27%) |
Sep 02, 2021 | 48.04 | 49.55 | 47.84 | 49.13 | 1,616,362 | +1.42(+2.97%) |
Sep 01, 2021 | 47.02 | 47.78 | 46.73 | 47.72 | 1,596,059 | +0.67(+1.43%) |
Aug 31, 2021 | 46.15 | 47.16 | 46.15 | 47.04 | 2,103,251 | +0.86(+1.86%) |
Aug 30, 2021 | 46.87 | 46.91 | 46.05 | 46.18 | 612,755 | -0.50(-1.07%) |
Aug 27, 2021 | 45.10 | 47.60 | 45.02 | 46.68 | 2,482,594 | +1.91(+4.27%) |
Aug 26, 2021 | 44.56 | 44.92 | 44.14 | 44.77 | 1,130,879 | +0.07(+0.15%) |
Aug 25, 2021 | 44.34 | 44.96 | 43.76 | 44.70 | 1,163,698 | +0.01(+0.02%) |
Aug 24, 2021 | 44.26 | 44.69 | 43.48 | 44.69 | 1,479,482 | +0.65(+1.47%) |
Aug 23, 2021 | 44.47 | 44.89 | 43.76 | 44.04 | 1,257,114 | -0.06(-0.15%) |
Aug 20, 2021 | 43.05 | 44.46 | 43.04 | 44.10 | 1,657,984 | +0.59(+1.35%) |
Aug 19, 2021 | 42.92 | 43.64 | 42.46 | 43.52 | 1,420,559 | -0.38(-0.86%) |
Aug 18, 2021 | 45.78 | 45.89 | 43.88 | 43.90 | 722,732 | -1.97(-4.29%) |
Aug 17, 2021 | 46.27 | 47.62 | 45.43 | 45.86 | 1,029,419 | -0.89(-1.90%) |
Aug 16, 2021 | 46.95 | 47.52 | 45.50 | 46.75 | 2,138,252 | -0.80(-1.69%) |
Aug 13, 2021 | 49.43 | 49.44 | 47.27 | 47.55 | 1,742,832 | -1.69(-3.43%) |
Aug 12, 2021 | 47.80 | 49.66 | 47.45 | 49.25 | 2,029,422 | +1.57(+3.28%) |
Aug 11, 2021 | 47.53 | 48.42 | 46.35 | 47.68 | 3,523,236 | +1.21(+2.59%) |
Aug 10, 2021 | 45.32 | 46.74 | 45.06 | 46.47 | 947,027 | +1.21(+2.66%) |
Aug 09, 2021 | 45.72 | 45.84 | 45.09 | 45.27 | 894,117 | -0.82(-1.78%) |
Aug 06, 2021 | 45.70 | 46.36 | 45.59 | 46.09 | 454,058 | +0.70(+1.53%) |
Aug 05, 2021 | 45.69 | 46.16 | 45.08 | 45.39 | 666,743 | -0.23(-0.50%) |
Aug 04, 2021 | 45.13 | 46.47 | 44.58 | 45.62 | 667,956 | -0.08(-0.17%) |
Aug 03, 2021 | 44.55 | 45.91 | 44.16 | 45.70 | 688,350 | +1.06(+2.38%) |
Aug 02, 2021 | 45.20 | 46.22 | 44.52 | 44.63 | 677,884 | -0.63(-1.39%) |
Jul 30, 2021 | 46.27 | 46.51 | 44.94 | 45.26 | 743,613 | -1.08(-2.33%) |
Jul 29, 2021 | 46.82 | 46.83 | 45.96 | 46.34 | 672,222 | -0.08(-0.18%) |
Jul 28, 2021 | 46.16 | 46.80 | 45.83 | 46.42 | 872,327 | +0.40(+0.87%) |
Jul 27, 2021 | 45.95 | 46.32 | 45.58 | 46.02 | 1,137,255 | -0.18(-0.40%) |
Jul 26, 2021 | 46.05 | 46.80 | 45.65 | 46.21 | 1,241,918 | +0.33(+0.71%) |
Jul 23, 2021 | 45.41 | 45.90 | 44.76 | 45.88 | 1,302,693 | +0.68(+1.50%) |
Jul 22, 2021 | 44.30 | 45.75 | 43.85 | 45.20 | 1,063,341 | +0.85(+1.93%) |
Jul 21, 2021 | 42.97 | 44.63 | 42.51 | 44.35 | 1,344,420 | +1.80(+4.23%) |
Jul 20, 2021 | 40.91 | 42.79 | 40.73 | 42.55 | 1,044,599 | +1.60(+3.91%) |
Jul 19, 2021 | 41.45 | 41.95 | 40.35 | 40.95 | 1,400,572 | -1.04(-2.47%) |
Jul 16, 2021 | 42.72 | 43.05 | 40.89 | 41.99 | 961,942 | -0.17(-0.40%) |
Jul 15, 2021 | 42.16 | 42.93 | 41.87 | 42.15 | 1,612,587 | -0.42(-0.98%) |
Jul 14, 2021 | 45.26 | 45.50 | 42.54 | 42.57 | 939,316 | -2.49(-5.52%) |
Jul 13, 2021 | 45.80 | 45.91 | 45.03 | 45.06 | 592,030 | -0.78(-1.70%) |
Jul 12, 2021 | 45.65 | 46.07 | 45.07 | 45.84 | 1,069,668 | -0.06(-0.13%) |
Jul 09, 2021 | 46.01 | 46.01 | 45.32 | 45.90 | 715,921 | +0.17(+0.37%) |
Jul 08, 2021 | 45.04 | 45.88 | 44.66 | 45.73 | 979,678 | +0.29(+0.65%) |
Jul 07, 2021 | 44.93 | 45.79 | 44.10 | 45.44 | 1,008,911 | +0.34(+0.74%) |
Jul 06, 2021 | 45.72 | 45.72 | 44.13 | 45.10 | 967,244 | -0.61(-1.34%) |
Jul 02, 2021 | 45.23 | 45.99 | 44.80 | 45.71 | 902,691 | +0.50(+1.11%) |
Jul 01, 2021 | 44.23 | 45.37 | 43.87 | 45.21 | 1,735,251 | +1.73(+3.99%) |
Jun 30, 2021 | 41.53 | 43.57 | 41.53 | 43.48 | 1,767,584 | +1.98(+4.78%) |
Jun 29, 2021 | 42.96 | 43.81 | 41.21 | 41.49 | 1,765,027 | -1.21(-2.84%) |
Jun 28, 2021 | 44.46 | 44.71 | 42.49 | 42.71 | 2,214,093 | -1.78(-4.01%) |
Jun 25, 2021 | 44.57 | 44.85 | 44.12 | 44.49 | 16,432,508 | +0.03(+0.08%) |
Jun 24, 2021 | 44.25 | 45.39 | 43.87 | 44.46 | 2,112,356 | +0.13(+0.30%) |
Jun 23, 2021 | 45.12 | 45.45 | 44.05 | 44.32 | 1,555,867 | -0.57(-1.27%) |
Jun 22, 2021 | 46.23 | 46.23 | 44.26 | 44.89 | 3,284,196 | -1.23(-2.67%) |
Jun 21, 2021 | 44.83 | 46.23 | 44.29 | 46.12 | 3,441,114 | +1.65(+3.71%) |
Jun 18, 2021 | 44.42 | 45.05 | 44.15 | 44.47 | 3,785,478 | -0.54(-1.21%) |
Jun 17, 2021 | 45.15 | 45.28 | 43.55 | 45.02 | 3,572,556 | -0.28(-0.61%) |
Jun 16, 2021 | 46.86 | 47.19 | 45.08 | 45.29 | 2,880,545 | -1.57(-3.34%) |
Jun 15, 2021 | 47.72 | 47.72 | 46.42 | 46.86 | 2,017,639 | +0.11(+0.23%) |
Jun 14, 2021 | 47.02 | 47.49 | 46.44 | 46.75 | 1,922,729 | -0.33(-0.69%) |
Jun 11, 2021 | 46.83 | 47.35 | 46.38 | 47.08 | 1,298,021 | +0.54(+1.15%) |
Jun 10, 2021 | 46.65 | 46.75 | 45.85 | 46.54 | 1,603,885 | +0.13(+0.27%) |
Jun 09, 2021 | 46.56 | 46.76 | 45.65 | 46.42 | 1,058,277 | -0.07(-0.14%) |
Jun 08, 2021 | 46.10 | 46.83 | 45.41 | 46.48 | 2,387,788 | -0.03(-0.05%) |
Jun 07, 2021 | 46.55 | 46.95 | 45.74 | 46.51 | 2,363,225 | +0.93(+2.04%) |
Jun 04, 2021 | 44.86 | 45.76 | 44.28 | 45.58 | 1,110,067 | +0.80(+1.78%) |
Jun 03, 2021 | 44.71 | 45.13 | 43.95 | 44.78 | 902,415 | +0.05(+0.11%) |
Jun 02, 2021 | 46.06 | 46.06 | 44.55 | 44.73 | 1,289,380 | -1.22(-2.66%) |
Jun 01, 2021 | 44.86 | 46.05 | 44.49 | 45.96 | 1,706,885 | +1.74(+3.94%) |
May 28, 2021 | 44.38 | 44.55 | 43.78 | 44.21 | 779,274 | -0.13(-0.28%) |
May 27, 2021 | 44.59 | 44.59 | 43.16 | 44.34 | 2,158,679 | +0.13(+0.28%) |
May 26, 2021 | 42.23 | 44.46 | 41.92 | 44.21 | 1,672,554 | +1.98(+4.68%) |
May 25, 2021 | 42.26 | 42.85 | 41.79 | 42.24 | 867,506 | -0.09(-0.22%) |
May 24, 2021 | 42.46 | 42.65 | 41.73 | 42.33 | 1,141,403 | +0.10(+0.24%) |
May 21, 2021 | 42.24 | 42.47 | 41.60 | 42.23 | 1,991,872 | +0.24(+0.57%) |
May 20, 2021 | 42.33 | 42.73 | 41.85 | 41.99 | 1,097,840 | -0.42(-1.00%) |
May 19, 2021 | 41.92 | 42.62 | 41.59 | 42.42 | 1,115,993 | -0.25(-0.58%) |
May 18, 2021 | 42.25 | 43.25 | 42.08 | 42.67 | 3,197,518 | +1.09(+2.62%) |
May 17, 2021 | 40.73 | 41.92 | 40.59 | 41.58 | 1,715,901 | +0.93(+2.29%) |
May 14, 2021 | 40.75 | 41.43 | 40.52 | 40.64 | 2,574,960 | -0.52(-1.27%) |
May 13, 2021 | 41.16 | 42.07 | 40.08 | 41.17 | 999,397 | +0.02(+0.04%) |
May 12, 2021 | 43.81 | 43.81 | 40.15 | 41.15 | 2,414,821 | +0.35(+0.86%) |
May 11, 2021 | 40.39 | 41.36 | 40.05 | 40.80 | 1,365,553 | -0.42(-1.03%) |
May 10, 2021 | 41.28 | 41.56 | 40.96 | 41.23 | 1,010,064 | +0.33(+0.81%) |
May 07, 2021 | 39.22 | 41.17 | 39.22 | 40.89 | 2,175,755 | +1.38(+3.49%) |
May 06, 2021 | 38.83 | 39.78 | 38.83 | 39.51 | 1,470,112 | +0.64(+1.65%) |
May 05, 2021 | 38.45 | 39.61 | 38.34 | 38.87 | 2,312,657 | +0.62(+1.61%) |
May 04, 2021 | 38.67 | 38.67 | 37.92 | 38.26 | 928,450 | -0.30(-0.78%) |
May 03, 2021 | 38.23 | 38.77 | 37.77 | 38.56 | 1,046,412 | +0.66(+1.73%) |
Apr 30, 2021 | 38.68 | 39.49 | 37.69 | 37.90 | 921,149 | -1.15(-2.94%) |
Apr 29, 2021 | 38.61 | 40.34 | 38.08 | 39.05 | 1,243,011 | +0.64(+1.67%) |
Apr 28, 2021 | 39.21 | 39.35 | 38.21 | 38.41 | 721,082 | -0.57(-1.47%) |
Apr 27, 2021 | 38.80 | 39.50 | 38.57 | 38.98 | 867,775 | -0.01(-0.02%) |
Apr 26, 2021 | 38.54 | 39.47 | 38.48 | 38.99 | 456,997 | +0.35(+0.90%) |
Apr 23, 2021 | 38.30 | 39.27 | 37.77 | 38.64 | 567,046 | +0.32(+0.82%) |
Apr 22, 2021 | 38.48 | 39.01 | 38.13 | 38.32 | 1,320,983 | -0.13(-0.35%) |
Apr 21, 2021 | 37.87 | 38.75 | 37.24 | 38.46 | 712,980 | +0.44(+1.16%) |
Apr 20, 2021 | 38.23 | 38.52 | 36.85 | 38.02 | 716,416 | -0.22(-0.57%) |
Apr 19, 2021 | 38.02 | 38.78 | 37.77 | 38.23 | 464,626 | +0.27(+0.70%) |
Apr 16, 2021 | 38.84 | 39.00 | 37.70 | 37.97 | 469,773 | -0.45(-1.17%) |
Apr 15, 2021 | 38.39 | 38.74 | 37.72 | 38.42 | 559,978 | +0.00(+0.00%) |
Apr 14, 2021 | 37.98 | 38.52 | 37.63 | 38.42 | 987,295 | +0.57(+1.49%) |
Apr 13, 2021 | 37.72 | 38.11 | 37.69 | 37.85 | 375,100 | +0.05(+0.13%) |
Apr 12, 2021 | 37.98 | 38.19 | 37.63 | 37.80 | 770,007 | -0.07(-0.20%) |
Apr 09, 2021 | 37.59 | 38.18 | 36.99 | 37.87 | 824,838 | +0.17(+0.46%) |
Apr 08, 2021 | 37.42 | 38.11 | 37.23 | 37.70 | 880,281 | +0.19(+0.51%) |
Apr 07, 2021 | 37.52 | 38.26 | 36.93 | 37.51 | 1,133,895 | -0.09(-0.24%) |
Apr 06, 2021 | 37.43 | 38.22 | 36.64 | 37.60 | 872,240 | +0.46(+1.23%) |
Apr 05, 2021 | 37.28 | 37.55 | 36.18 | 37.14 | 697,334 | -0.22(-0.60%) |
Apr 01, 2021 | 35.84 | 38.09 | 35.62 | 37.37 | 744,278 | +1.28(+3.55%) |
Mar 31, 2021 | 35.79 | 37.02 | 35.09 | 36.09 | 537,062 | +0.21(+0.58%) |
Mar 30, 2021 | 35.16 | 36.09 | 34.34 | 35.88 | 577,374 | +0.52(+1.46%) |
Mar 29, 2021 | 36.09 | 36.19 | 35.21 | 35.36 | 245,253 | -0.67(-1.87%) |
Mar 26, 2021 | 35.16 | 36.04 | 35.05 | 36.04 | 390,776 | +0.97(+2.78%) |
Mar 25, 2021 | 34.67 | 35.20 | 33.27 | 35.06 | 811,822 | +0.47(+1.35%) |
Mar 24, 2021 | 35.35 | 35.60 | 34.33 | 34.60 | 828,030 | -0.08(-0.24%) |
Mar 23, 2021 | 35.16 | 35.53 | 34.13 | 34.68 | 537,466 | -0.87(-2.46%) |
Mar 22, 2021 | 35.95 | 36.18 | 34.86 | 35.55 | 648,394 | -0.47(-1.29%) |
Mar 19, 2021 | 36.01 | 36.39 | 35.60 | 36.02 | 645,802 | -0.16(-0.44%) |
Mar 18, 2021 | 37.36 | 37.63 | 35.95 | 36.18 | 1,066,343 | -1.48(-3.93%) |
Mar 17, 2021 | 37.32 | 37.92 | 36.76 | 37.66 | 653,022 | +0.39(+1.05%) |
Mar 16, 2021 | 38.07 | 38.16 | 36.54 | 37.27 | 862,902 | -0.78(-2.05%) |
Mar 15, 2021 | 38.19 | 38.47 | 37.51 | 38.05 | 753,636 | +0.00(+0.00%) |
Mar 12, 2021 | 38.37 | 38.52 | 37.33 | 38.05 | 822,674 | +0.34(+0.90%) |
Mar 11, 2021 | 37.22 | 38.11 | 37.02 | 37.71 | 696,050 | +0.49(+1.32%) |
Mar 10, 2021 | 36.67 | 37.32 | 36.40 | 37.22 | 582,280 | +0.39(+1.06%) |
Mar 09, 2021 | 36.34 | 37.38 | 36.28 | 36.83 | 220,537 | -0.07(-0.20%) |
Mar 08, 2021 | 37.17 | 37.53 | 35.77 | 36.90 | 1,353,252 | -0.55(-1.47%) |
Mar 05, 2021 | 39.09 | 39.16 | 36.61 | 37.45 | 1,164,032 | -0.96(-2.49%) |
Mar 04, 2021 | 39.64 | 40.58 | 38.08 | 38.41 | 816,459 | -0.89(-2.26%) |
Mar 03, 2021 | 37.85 | 39.62 | 37.61 | 39.30 | 1,460,365 | +1.62(+4.30%) |
Mar 02, 2021 | 37.15 | 38.88 | 37.15 | 37.67 | 909,697 | +0.52(+1.41%) |
Mar 01, 2021 | 37.09 | 37.66 | 36.66 | 37.15 | 864,373 | +0.41(+1.11%) |
Feb 26, 2021 | 36.71 | 37.38 | 36.11 | 36.74 | 560,313 | -0.47(-1.27%) |
Feb 25, 2021 | 37.69 | 37.84 | 36.68 | 37.22 | 2,987,948 | -0.21(-0.56%) |
Feb 24, 2021 | 35.96 | 37.49 | 35.46 | 37.43 | 3,791,217 | +1.11(+3.07%) |
Feb 23, 2021 | 36.55 | 36.55 | 34.93 | 36.31 | 1,068,251 | -0.15(-0.41%) |
Feb 22, 2021 | 37.29 | 37.45 | 36.30 | 36.46 | 1,742,726 | -0.13(-0.36%) |
Feb 19, 2021 | 36.31 | 37.12 | 35.77 | 36.59 | 1,260,223 | +0.83(+2.33%) |
Feb 18, 2021 | 36.79 | 37.43 | 35.58 | 35.76 | 1,911,153 | -1.05(-2.85%) |
Feb 17, 2021 | 36.61 | 37.09 | 36.18 | 36.81 | 2,296,984 | +0.59(+1.63%) |
Feb 16, 2021 | 36.64 | 37.87 | 35.77 | 36.22 | 1,646,186 | +0.87(+2.45%) |
Feb 12, 2021 | 35.77 | 36.18 | 34.56 | 35.35 | 2,510,707 | -0.24(-0.68%) |
Feb 11, 2021 | 37.82 | 37.82 | 35.55 | 35.60 | 1,986,300 | -1.82(-4.87%) |