Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.12 | 49.40 | 49.10 | 49.32 | 1,939,979 | -0.28(-0.56%) |
Oct 28, 2021 | 49.47 | 49.72 | 49.41 | 49.59 | 1,454,520 | +0.31(+0.63%) |
Oct 27, 2021 | 49.61 | 49.69 | 49.17 | 49.28 | 1,668,834 | -0.42(-0.85%) |
Oct 26, 2021 | 49.70 | 49.70 | 1,789,969 | +0.45(+0.92%) | ||
Oct 25, 2021 | 49.39 | 49.40 | 49.05 | 49.25 | 1,688,517 | -0.18(-0.37%) |
Oct 22, 2021 | 49.31 | 49.67 | 49.28 | 49.44 | 1,893,644 | +0.30(+0.62%) |
Oct 21, 2021 | 48.99 | 49.29 | 48.92 | 49.13 | 2,856,825 | +0.53(+1.10%) |
Oct 20, 2021 | 48.62 | 48.76 | 48.49 | 48.60 | 1,566,075 | +0.27(+0.55%) |
Oct 19, 2021 | 48.20 | 48.41 | 48.10 | 48.33 | 1,972,769 | -0.19(-0.40%) |
Oct 18, 2021 | 48.54 | 48.64 | 48.35 | 48.53 | 2,198,165 | -0.22(-0.45%) |
Oct 15, 2021 | 48.50 | 49.01 | 48.48 | 48.75 | 1,648,732 | -0.17(-0.34%) |
Oct 14, 2021 | 48.90 | 48.96 | 48.72 | 48.91 | 1,777,809 | +0.16(+0.32%) |
Oct 13, 2021 | 48.50 | 48.81 | 48.50 | 48.76 | 2,063,624 | +0.64(+1.32%) |
Oct 12, 2021 | 48.23 | 48.30 | 48.03 | 48.12 | 1,663,330 | -0.20(-0.42%) |
Oct 11, 2021 | 48.48 | 48.65 | 48.32 | 48.32 | 1,578,855 | -0.13(-0.27%) |
Oct 08, 2021 | 48.64 | 48.76 | 48.41 | 48.45 | 2,164,950 | -0.27(-0.55%) |
Oct 07, 2021 | 48.77 | 49.13 | 48.65 | 48.72 | 1,990,139 | -0.11(-0.23%) |
Oct 06, 2021 | 48.36 | 48.86 | 48.33 | 48.83 | 2,187,872 | -0.36(-0.73%) |
Oct 05, 2021 | 49.41 | 49.43 | 49.17 | 49.19 | 2,506,295 | -0.34(-0.69%) |
Oct 04, 2021 | 49.41 | 49.74 | 49.35 | 49.53 | 2,678,044 | -0.37(-0.74%) |
Oct 01, 2021 | 50.03 | 50.13 | 49.53 | 49.90 | 3,022,425 | -0.01(-0.02%) |
Sep 30, 2021 | 50.18 | 50.21 | 49.71 | 49.91 | 3,845,936 | -0.57(-1.13%) |
Sep 29, 2021 | 50.00 | 50.63 | 49.84 | 50.48 | 2,879,892 | +0.39(+0.77%) |
Sep 28, 2021 | 50.26 | 50.26 | 49.73 | 50.09 | 2,892,546 | +0.16(+0.31%) |
Sep 27, 2021 | 50.02 | 50.33 | 49.93 | 49.93 | 1,718,991 | -0.29(-0.59%) |
Sep 24, 2021 | 50.26 | 50.50 | 50.16 | 50.23 | 1,308,979 | -0.27(-0.53%) |
Sep 23, 2021 | 50.67 | 50.81 | 50.44 | 50.50 | 1,658,708 | +0.24(+0.48%) |
Sep 22, 2021 | 50.55 | 50.82 | 50.22 | 50.26 | 2,667,337 | +0.12(+0.24%) |
Sep 21, 2021 | 50.28 | 50.62 | 50.14 | 50.14 | 2,512,124 | +0.22(+0.44%) |
Sep 20, 2021 | 49.92 | 50.32 | 49.57 | 49.92 | 2,996,982 | +0.26(+0.52%) |
Sep 17, 2021 | 50.04 | 50.26 | 49.58 | 49.66 | 2,819,748 | -0.54(-1.08%) |
Sep 16, 2021 | 50.33 | 50.42 | 49.96 | 50.20 | 2,063,081 | -0.39(-0.76%) |
Sep 15, 2021 | 50.78 | 50.88 | 50.43 | 50.59 | 2,587,930 | -0.38(-0.74%) |
Sep 14, 2021 | 51.37 | 51.38 | 50.95 | 50.96 | 1,944,243 | +0.14(+0.27%) |
Sep 13, 2021 | 50.91 | 51.07 | 50.75 | 50.83 | 1,722,630 | +0.45(+0.90%) |
Sep 10, 2021 | 50.59 | 50.64 | 50.32 | 50.38 | 1,528,374 | -0.11(-0.22%) |
Sep 09, 2021 | 50.90 | 50.90 | 50.38 | 50.49 | 1,750,933 | -0.52(-1.03%) |
Sep 08, 2021 | 50.54 | 51.05 | 50.54 | 51.01 | 1,915,752 | +0.35(+0.69%) |
Sep 07, 2021 | 50.64 | 50.90 | 50.62 | 50.66 | 2,201,157 | -0.10(-0.20%) |
Sep 03, 2021 | 50.46 | 50.96 | 50.40 | 50.76 | 2,434,342 | +0.27(+0.53%) |
Sep 02, 2021 | 50.27 | 50.62 | 50.26 | 50.50 | 3,020,244 | -1.07(-2.07%) |
Sep 01, 2021 | 51.30 | 51.60 | 51.17 | 51.56 | 1,960,082 | +0.31(+0.61%) |
Aug 31, 2021 | 51.08 | 51.27 | 51.03 | 51.25 | 1,666,845 | -0.11(-0.22%) |
Aug 30, 2021 | 51.05 | 51.38 | 51.05 | 51.36 | 1,251,787 | +0.27(+0.52%) |
Aug 27, 2021 | 51.31 | 51.43 | 51.05 | 51.09 | 1,579,088 | -0.21(-0.41%) |
Aug 26, 2021 | 51.21 | 51.42 | 51.10 | 51.31 | 1,400,915 | +0.16(+0.31%) |
Aug 25, 2021 | 50.96 | 51.23 | 50.83 | 51.15 | 1,647,438 | -0.34(-0.66%) |
Aug 24, 2021 | 51.29 | 51.66 | 51.20 | 51.49 | 1,323,924 | -0.41(-0.78%) |
Aug 23, 2021 | 51.78 | 52.03 | 51.65 | 51.89 | 1,170,668 | +0.01(+0.02%) |
Aug 20, 2021 | 51.62 | 52.12 | 51.54 | 51.89 | 1,397,753 | +0.39(+0.75%) |
Aug 19, 2021 | 51.43 | 51.81 | 51.41 | 51.50 | 2,241,102 | -0.33(-0.64%) |
Aug 18, 2021 | 52.28 | 52.30 | 51.81 | 51.83 | 1,512,014 | -0.73(-1.38%) |
Aug 17, 2021 | 52.37 | 52.72 | 52.34 | 52.56 | 1,546,788 | -0.09(-0.17%) |
Aug 16, 2021 | 52.47 | 52.71 | 52.32 | 52.65 | 2,005,683 | -0.52(-0.99%) |
Aug 13, 2021 | 52.84 | 53.24 | 52.81 | 53.17 | 1,383,574 | +0.68(+1.30%) |
Aug 12, 2021 | 52.64 | 52.72 | 52.48 | 52.49 | 932,085 | -0.29(-0.54%) |
Aug 11, 2021 | 52.72 | 52.92 | 52.68 | 52.78 | 1,403,430 | +0.23(+0.44%) |
Aug 10, 2021 | 52.62 | 52.70 | 52.35 | 52.55 | 1,081,389 | -0.16(-0.30%) |
Aug 09, 2021 | 52.65 | 52.72 | 52.50 | 52.70 | 1,434,006 | +0.43(+0.83%) |
Aug 06, 2021 | 52.27 | 52.40 | 52.16 | 52.27 | 1,401,013 | -0.38(-0.72%) |
Aug 05, 2021 | 52.84 | 52.92 | 52.50 | 52.65 | 1,774,424 | +0.29(+0.55%) |
Aug 04, 2021 | 52.92 | 53.06 | 52.25 | 52.36 | 2,207,029 | -0.40(-0.76%) |
Aug 03, 2021 | 52.53 | 52.78 | 52.50 | 52.76 | 1,759,112 | +0.51(+0.98%) |