Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.96 | 54.69 | 54.22 | 2,825,916 | +0.14(+0.26%) | |
Oct 28, 2021 | 53.43 | 54.22 | 52.38 | 54.08 | 3,458,509 | +2.19(+4.22%) |
Oct 27, 2021 | 52.55 | 52.54 | 50.72 | 51.89 | 3,949,849 | -0.67(-1.28%) |
Oct 26, 2021 | 51.31 | 52.56 | 6,193,156 | -0.21(-0.40%) | ||
Oct 25, 2021 | 52.87 | 52.78 | 3,240,779 | +0.14(+0.26%) | ||
Oct 22, 2021 | 52.64 | 53.07 | 52.48 | 52.64 | 1,483,887 | +0.16(+0.30%) |
Oct 21, 2021 | 52.32 | 52.53 | 51.89 | 52.48 | 2,629,046 | -0.11(-0.22%) |
Oct 20, 2021 | 52.03 | 52.66 | 51.88 | 52.59 | 2,579,077 | +0.26(+0.50%) |
Oct 19, 2021 | 52.30 | 52.35 | 51.76 | 52.33 | 2,062,413 | +0.44(+0.85%) |
Oct 18, 2021 | 51.94 | 52.52 | 51.70 | 51.89 | 3,248,994 | -0.68(-1.29%) |
Oct 15, 2021 | 52.63 | 52.91 | 52.29 | 52.57 | 2,886,475 | +0.22(+0.42%) |
Oct 14, 2021 | 51.18 | 52.53 | 51.09 | 52.35 | 3,285,775 | +1.45(+2.84%) |
Oct 13, 2021 | 50.78 | 51.12 | 50.04 | 50.91 | 2,902,131 | +0.34(+0.67%) |
Oct 12, 2021 | 50.69 | 51.16 | 50.42 | 50.57 | 3,031,808 | -0.13(-0.26%) |
Oct 11, 2021 | 51.30 | 51.39 | 50.60 | 50.70 | 2,569,974 | -0.58(-1.13%) |
Oct 08, 2021 | 50.51 | 51.53 | 50.28 | 51.28 | 3,565,468 | +1.06(+2.11%) |
Oct 07, 2021 | 50.04 | 50.49 | 49.91 | 50.22 | 3,559,164 | +0.71(+1.44%) |
Oct 06, 2021 | 48.95 | 49.54 | 48.55 | 49.51 | 2,098,147 | +0.01(+0.02%) |
Oct 05, 2021 | 47.67 | 49.80 | 47.17 | 49.50 | 6,224,093 | +1.84(+3.86%) |
Oct 04, 2021 | 48.11 | 48.44 | 47.47 | 47.66 | 2,667,113 | -0.41(-0.86%) |
Oct 01, 2021 | 47.90 | 48.52 | 47.48 | 48.07 | 2,617,339 | +0.32(+0.67%) |
Sep 30, 2021 | 49.18 | 49.27 | 47.77 | 47.75 | 3,045,145 | -1.29(-2.64%) |
Sep 29, 2021 | 48.84 | 49.39 | 48.51 | 49.04 | 1,946,519 | +0.15(+0.30%) |
Sep 28, 2021 | 49.39 | 49.69 | 48.78 | 48.90 | 2,760,063 | -0.45(-0.91%) |
Sep 27, 2021 | 48.84 | 49.72 | 48.82 | 49.34 | 2,589,195 | +0.62(+1.28%) |
Sep 24, 2021 | 48.70 | 49.08 | 48.56 | 48.72 | 1,894,041 | -0.19(-0.38%) |
Sep 23, 2021 | 48.17 | 49.33 | 48.10 | 48.91 | 3,418,899 | +0.86(+1.79%) |
Sep 22, 2021 | 48.35 | 48.78 | 47.99 | 48.05 | 5,212,465 | +0.28(+0.58%) |
Sep 21, 2021 | 48.33 | 48.53 | 47.63 | 47.77 | 5,039,369 | -0.55(-1.14%) |
Sep 20, 2021 | 48.70 | 48.75 | 48.05 | 48.32 | 9,706,155 | -1.02(-2.06%) |
Sep 17, 2021 | 50.63 | 50.63 | 48.98 | 49.34 | 7,628,524 | -0.54(-1.08%) |
Sep 16, 2021 | 51.24 | 51.29 | 49.82 | 49.88 | 5,727,159 | -1.29(-2.53%) |
Sep 15, 2021 | 50.88 | 51.63 | 50.69 | 51.17 | 6,864,962 | +0.39(+0.77%) |
Sep 14, 2021 | 51.26 | 51.34 | 50.47 | 50.78 | 4,549,966 | -0.27(-0.53%) |
Sep 13, 2021 | 51.21 | 51.43 | 50.29 | 51.05 | 5,707,652 | +0.47(+0.92%) |
Sep 10, 2021 | 50.39 | 50.91 | 50.20 | 50.59 | 4,128,426 | +0.24(+0.48%) |
Sep 09, 2021 | 50.08 | 50.50 | 49.98 | 50.34 | 5,913,833 | +0.55(+1.11%) |
Sep 08, 2021 | 49.70 | 49.87 | 49.13 | 49.79 | 3,401,510 | -0.13(-0.27%) |
Sep 07, 2021 | 50.71 | 51.14 | 49.70 | 49.93 | 4,156,344 | -1.16(-2.26%) |
Sep 03, 2021 | 50.65 | 51.56 | 50.52 | 51.08 | 3,393,936 | +0.31(+0.62%) |
Sep 02, 2021 | 50.09 | 50.94 | 50.02 | 50.77 | 4,028,130 | +0.76(+1.51%) |
Sep 01, 2021 | 49.85 | 50.05 | 49.45 | 50.01 | 2,678,387 | +0.48(+0.97%) |
Aug 31, 2021 | 49.61 | 49.69 | 49.30 | 49.53 | 3,157,989 | -0.11(-0.22%) |
Aug 30, 2021 | 49.88 | 49.90 | 49.44 | 49.64 | 2,053,150 | -0.12(-0.24%) |
Aug 27, 2021 | 49.36 | 49.87 | 49.25 | 49.76 | 3,047,082 | +0.47(+0.96%) |
Aug 26, 2021 | 49.49 | 49.51 | 49.13 | 49.29 | 3,053,366 | -0.30(-0.61%) |
Aug 25, 2021 | 49.22 | 49.76 | 49.18 | 49.59 | 2,741,369 | +0.13(+0.27%) |
Aug 24, 2021 | 48.86 | 49.51 | 48.79 | 49.46 | 3,112,190 | +0.82(+1.68%) |
Aug 23, 2021 | 48.69 | 48.95 | 48.33 | 48.64 | 2,459,223 | +0.08(+0.16%) |
Aug 20, 2021 | 48.64 | 48.81 | 48.17 | 48.56 | 2,908,179 | -0.06(-0.12%) |
Aug 19, 2021 | 48.07 | 48.80 | 47.95 | 48.62 | 7,411,705 | +0.28(+0.59%) |
Aug 18, 2021 | 48.24 | 48.54 | 48.17 | 48.34 | 3,270,873 | -0.15(-0.30%) |
Aug 17, 2021 | 48.62 | 48.70 | 47.83 | 48.49 | 3,086,751 | -0.48(-0.98%) |
Aug 16, 2021 | 48.81 | 49.21 | 48.38 | 48.97 | 1,927,188 | +0.01(+0.02%) |
Aug 13, 2021 | 49.58 | 49.66 | 48.87 | 48.95 | 1,809,271 | -0.53(-1.07%) |
Aug 12, 2021 | 49.95 | 50.20 | 49.36 | 49.48 | 3,817,208 | -0.46(-0.92%) |
Aug 11, 2021 | 48.48 | 49.96 | 48.26 | 49.94 | 4,027,169 | +1.83(+3.80%) |
Aug 10, 2021 | 48.24 | 48.72 | 47.80 | 48.12 | 5,682,649 | -0.09(-0.19%) |
Aug 09, 2021 | 48.22 | 48.81 | 47.98 | 48.21 | 5,983,929 | -0.08(-0.17%) |
Aug 06, 2021 | 48.69 | 48.86 | 48.25 | 48.29 | 6,425,619 | -0.03(-0.06%) |
Aug 05, 2021 | 49.19 | 49.26 | 48.27 | 48.32 | 5,380,712 | -0.61(-1.25%) |
Aug 04, 2021 | 49.23 | 49.59 | 48.83 | 48.93 | 5,979,485 | -0.45(-0.92%) |
Aug 03, 2021 | 49.65 | 50.22 | 48.88 | 49.38 | 5,318,021 | -0.12(-0.24%) |