Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.19 | 50.36 | 50.06 | 50.32 | 4,587,130 | -0.30(-0.59%) |
Oct 28, 2021 | 50.31 | 50.70 | 50.31 | 50.62 | 2,033,013 | +0.64(+1.28%) |
Oct 27, 2021 | 50.18 | 50.26 | 49.98 | 49.98 | 2,275,017 | -0.15(-0.30%) |
Oct 26, 2021 | 50.30 | 50.13 | 2,602,172 | +0.19(+0.38%) | ||
Oct 25, 2021 | 49.95 | 49.99 | 49.81 | 49.94 | 1,764,277 | -0.21(-0.42%) |
Oct 22, 2021 | 50.09 | 50.24 | 49.91 | 50.15 | 2,078,724 | +0.32(+0.64%) |
Oct 21, 2021 | 49.72 | 49.85 | 49.70 | 49.83 | 2,635,044 | -0.05(-0.10%) |
Oct 20, 2021 | 49.73 | 49.91 | 49.66 | 49.88 | 1,593,769 | +0.21(+0.42%) |
Oct 19, 2021 | 49.62 | 49.73 | 49.59 | 49.67 | 2,311,197 | +0.27(+0.55%) |
Oct 18, 2021 | 49.27 | 49.45 | 49.16 | 49.40 | 4,013,173 | -0.36(-0.72%) |
Oct 15, 2021 | 49.60 | 49.76 | 49.51 | 49.76 | 4,592,040 | +0.36(+0.73%) |
Oct 14, 2021 | 49.25 | 49.42 | 49.19 | 49.40 | 3,214,477 | +0.70(+1.44%) |
Oct 13, 2021 | 48.48 | 48.76 | 48.38 | 48.70 | 4,124,378 | +0.63(+1.31%) |
Oct 12, 2021 | 48.09 | 48.22 | 47.96 | 48.07 | 4,147,580 | +0.09(+0.19%) |
Oct 11, 2021 | 48.18 | 48.38 | 47.98 | 47.98 | 3,558,318 | -0.35(-0.72%) |
Oct 08, 2021 | 48.55 | 48.55 | 48.24 | 48.33 | 3,510,219 | -0.09(-0.18%) |
Oct 07, 2021 | 48.31 | 48.59 | 48.27 | 48.41 | 4,359,439 | +0.44(+0.91%) |
Oct 06, 2021 | 47.48 | 48.01 | 47.40 | 47.98 | 6,961,392 | -0.36(-0.74%) |
Oct 05, 2021 | 48.04 | 48.52 | 47.98 | 48.34 | 5,220,844 | +0.36(+0.75%) |
Oct 04, 2021 | 48.29 | 48.33 | 47.79 | 47.98 | 7,380,782 | -0.33(-0.68%) |
Oct 01, 2021 | 48.32 | 48.47 | 47.91 | 48.31 | 6,125,434 | +0.19(+0.39%) |
Sep 30, 2021 | 48.44 | 48.48 | 47.96 | 48.12 | 6,716,790 | -0.35(-0.72%) |
Sep 29, 2021 | 48.85 | 48.85 | 48.44 | 48.47 | 3,782,234 | -0.24(-0.49%) |
Sep 28, 2021 | 49.15 | 49.16 | 48.56 | 48.71 | 4,773,924 | -1.19(-2.38%) |
Sep 27, 2021 | 49.89 | 50.02 | 49.79 | 49.90 | 3,412,571 | -0.06(-0.12%) |
Sep 24, 2021 | 49.92 | 50.06 | 49.85 | 49.96 | 3,106,833 | -0.53(-1.05%) |
Sep 23, 2021 | 50.31 | 50.58 | 50.30 | 50.49 | 2,955,734 | +0.67(+1.34%) |
Sep 22, 2021 | 49.81 | 50.23 | 49.78 | 49.82 | 3,795,347 | +0.51(+1.03%) |
Sep 21, 2021 | 49.41 | 49.58 | 49.22 | 49.31 | 8,218,702 | +0.62(+1.27%) |
Sep 20, 2021 | 48.62 | 48.86 | 48.31 | 48.69 | 5,982,816 | -1.09(-2.19%) |
Sep 17, 2021 | 50.38 | 50.43 | 49.60 | 49.78 | 4,739,758 | -0.76(-1.50%) |
Sep 16, 2021 | 50.44 | 50.57 | 50.24 | 50.54 | 2,559,777 | -0.02(-0.04%) |
Sep 15, 2021 | 50.48 | 50.56 | 50.23 | 50.56 | 3,280,125 | -0.06(-0.13%) |
Sep 14, 2021 | 50.96 | 50.99 | 50.58 | 50.62 | 3,567,970 | -0.14(-0.28%) |
Sep 13, 2021 | 50.83 | 50.85 | 50.57 | 50.77 | 3,805,362 | +0.38(+0.76%) |
Sep 10, 2021 | 50.88 | 50.90 | 50.37 | 50.38 | 2,785,791 | -0.24(-0.47%) |
Sep 09, 2021 | 50.65 | 50.88 | 50.56 | 50.62 | 3,709,077 | -0.12(-0.24%) |
Sep 08, 2021 | 50.92 | 51.00 | 50.62 | 50.74 | 4,892,131 | -0.51(-1.00%) |
Sep 07, 2021 | 51.38 | 51.44 | 51.22 | 51.25 | 2,448,810 | +0.04(+0.08%) |
Sep 03, 2021 | 51.19 | 51.34 | 51.05 | 51.21 | 4,101,155 | -0.32(-0.62%) |
Sep 02, 2021 | 51.49 | 51.59 | 51.42 | 51.53 | 2,203,458 | +0.20(+0.39%) |
Sep 01, 2021 | 51.29 | 51.54 | 51.26 | 51.33 | 3,400,878 | +0.50(+0.98%) |
Aug 31, 2021 | 50.95 | 50.95 | 50.65 | 50.83 | 1,884,636 | -0.05(-0.10%) |
Aug 30, 2021 | 50.89 | 50.94 | 50.80 | 50.88 | 916,352 | +0.03(+0.06%) |
Aug 27, 2021 | 50.39 | 50.91 | 50.37 | 50.85 | 1,187,583 | +0.50(+0.99%) |
Aug 26, 2021 | 50.48 | 50.55 | 50.30 | 50.35 | 1,924,920 | -0.28(-0.55%) |
Aug 25, 2021 | 50.62 | 50.70 | 50.53 | 50.63 | 1,007,285 | +0.04(+0.08%) |
Aug 24, 2021 | 50.47 | 50.67 | 50.42 | 50.59 | 3,698,562 | +0.09(+0.18%) |
Aug 23, 2021 | 50.33 | 50.58 | 50.27 | 50.50 | 1,991,171 | +0.51(+1.02%) |
Aug 20, 2021 | 49.64 | 50.05 | 49.63 | 49.99 | 3,260,651 | +0.22(+0.44%) |
Aug 19, 2021 | 49.58 | 49.88 | 49.54 | 49.77 | 3,271,700 | -0.55(-1.09%) |
Aug 18, 2021 | 50.45 | 50.70 | 50.32 | 50.32 | 2,552,726 | -0.14(-0.28%) |
Aug 17, 2021 | 50.49 | 50.58 | 50.22 | 50.46 | 9,101,360 | -0.55(-1.08%) |
Aug 16, 2021 | 50.93 | 51.01 | 50.72 | 51.01 | 4,395,758 | -0.30(-0.58%) |
Aug 13, 2021 | 51.12 | 51.31 | 51.09 | 51.31 | 3,315,048 | +0.34(+0.67%) |
Aug 12, 2021 | 50.92 | 51.00 | 50.83 | 50.97 | 2,292,477 | +0.09(+0.18%) |
Aug 11, 2021 | 50.77 | 50.88 | 50.69 | 50.88 | 1,369,985 | +0.36(+0.71%) |
Aug 10, 2021 | 50.53 | 50.57 | 50.47 | 50.52 | 8,270,373 | +0.05(+0.10%) |
Aug 09, 2021 | 50.50 | 50.54 | 50.43 | 50.47 | 2,810,432 | -0.05(-0.10%) |
Aug 06, 2021 | 50.57 | 50.64 | 50.43 | 50.52 | 2,189,635 | -0.07(-0.14%) |
Aug 05, 2021 | 50.61 | 50.72 | 50.56 | 50.59 | 1,933,869 | +0.23(+0.46%) |
Aug 04, 2021 | 50.53 | 50.63 | 50.34 | 50.36 | 2,278,608 | +0.01(+0.02%) |
Aug 03, 2021 | 50.30 | 50.40 | 50.06 | 50.35 | 2,389,085 | +0.32(+0.64%) |