Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.77 | 45.86 | 44.60 | 45.60 | 45,451,816 | +0.86(+1.91%) |
Oct 28, 2021 | 44.80 | 44.75 | 33,623,452 | +0.18(+0.40%) | ||
Oct 27, 2021 | 45.16 | 45.43 | 44.55 | 44.57 | 44,116,588 | -0.36(-0.81%) |
Oct 26, 2021 | 45.98 | 44.93 | 73,460,608 | -1.05(-2.29%) | ||
Oct 25, 2021 | 46.38 | 45.89 | 45.98 | 46,381,780 | -0.05(-0.10%) | |
Oct 22, 2021 | 46.90 | 45.73 | 46.03 | 118,756,072 | -6.09(-11.68%) | |
Oct 21, 2021 | 51.11 | 52.18 | 51.03 | 52.12 | 41,027,812 | +0.59(+1.14%) |
Oct 20, 2021 | 51.42 | 51.64 | 51.26 | 51.53 | 18,099,926 | +0.15(+0.29%) |
Oct 19, 2021 | 50.84 | 51.39 | 50.60 | 51.38 | 19,751,994 | +0.71(+1.40%) |
Oct 18, 2021 | 50.43 | 50.78 | 50.00 | 50.68 | 24,070,518 | -0.01(-0.02%) |
Oct 15, 2021 | 50.44 | 50.71 | 50.08 | 50.68 | 28,076,688 | +0.52(+1.04%) |
Oct 14, 2021 | 49.23 | 50.26 | 49.07 | 50.16 | 28,561,094 | +1.53(+3.14%) |
Oct 13, 2021 | 48.75 | 48.93 | 48.27 | 48.64 | 19,911,374 | +0.08(+0.17%) |
Oct 12, 2021 | 49.86 | 50.00 | 48.40 | 48.55 | 35,212,636 | -1.18(-2.38%) |
Oct 11, 2021 | 50.08 | 50.64 | 49.72 | 49.74 | 15,516,246 | -0.34(-0.69%) |
Oct 08, 2021 | 50.77 | 50.80 | 49.98 | 50.08 | 17,264,890 | -0.34(-0.68%) |
Oct 07, 2021 | 50.55 | 51.17 | 50.37 | 50.42 | 22,240,992 | +0.19(+0.37%) |
Oct 06, 2021 | 49.77 | 50.32 | 49.39 | 50.24 | 21,541,776 | +0.03(+0.06%) |
Oct 05, 2021 | 49.84 | 50.57 | 49.77 | 50.21 | 19,476,744 | +0.41(+0.82%) |
Oct 04, 2021 | 50.19 | 50.56 | 49.40 | 49.80 | 29,381,114 | -0.33(-0.65%) |
Oct 01, 2021 | 49.93 | 50.35 | 49.37 | 50.13 | 21,377,012 | +0.54(+1.09%) |
Sep 30, 2021 | 50.03 | 50.24 | 49.57 | 49.59 | 22,083,928 | -0.20(-0.39%) |
Sep 29, 2021 | 50.26 | 50.30 | 49.49 | 49.78 | 22,099,452 | -0.47(-0.94%) |
Sep 28, 2021 | 50.42 | 50.81 | 50.22 | 50.26 | 26,519,432 | -0.61(-1.21%) |
Sep 27, 2021 | 50.20 | 51.07 | 50.09 | 50.87 | 14,930,600 | +0.41(+0.81%) |
Sep 24, 2021 | 50.05 | 50.65 | 50.01 | 50.46 | 13,942,739 | +0.17(+0.33%) |
Sep 23, 2021 | 50.02 | 50.54 | 49.88 | 50.29 | 17,700,602 | +0.50(+1.01%) |
Sep 22, 2021 | 49.70 | 50.14 | 49.33 | 49.79 | 19,976,984 | +0.59(+1.19%) |
Sep 21, 2021 | 49.51 | 49.74 | 49.17 | 49.20 | 19,302,526 | -0.10(-0.21%) |
Sep 20, 2021 | 49.52 | 49.79 | 48.69 | 49.31 | 37,650,184 | -1.19(-2.36%) |
Sep 17, 2021 | 50.81 | 50.81 | 49.94 | 50.50 | 37,992,980 | -0.53(-1.04%) |
Sep 16, 2021 | 51.06 | 51.14 | 50.48 | 51.03 | 21,340,538 | -0.27(-0.53%) |
Sep 15, 2021 | 50.88 | 51.33 | 50.65 | 51.30 | 20,193,942 | +0.54(+1.06%) |
Sep 14, 2021 | 51.53 | 51.60 | 50.51 | 50.76 | 23,715,306 | -0.42(-0.82%) |
Sep 13, 2021 | 50.82 | 51.64 | 50.65 | 51.18 | 24,320,550 | +1.07(+2.14%) |
Sep 10, 2021 | 50.12 | 51.17 | 50.08 | 50.11 | 21,867,156 | +0.41(+0.82%) |
Sep 09, 2021 | 49.94 | 50.15 | 49.64 | 49.70 | 14,479,776 | -0.16(-0.32%) |
Sep 08, 2021 | 50.01 | 50.17 | 49.32 | 49.86 | 19,592,964 | -0.07(-0.15%) |
Sep 07, 2021 | 49.86 | 50.21 | 49.74 | 49.93 | 14,942,499 | +0.13(+0.26%) |
Sep 03, 2021 | 49.74 | 50.33 | 49.62 | 49.80 | 14,476,284 | -0.21(-0.43%) |
Sep 02, 2021 | 50.07 | 50.15 | 49.65 | 50.01 | 17,059,886 | +0.07(+0.13%) |
Sep 01, 2021 | 50.36 | 50.40 | 49.82 | 49.95 | 20,000,280 | -0.36(-0.72%) |
Aug 31, 2021 | 50.67 | 50.72 | 49.94 | 50.31 | 24,008,528 | +0.10(+0.20%) |
Aug 30, 2021 | 50.50 | 51.07 | 50.03 | 50.21 | 15,720,482 | +0.06(+0.11%) |
Aug 27, 2021 | 49.66 | 50.20 | 49.25 | 50.15 | 17,755,890 | +0.71(+1.43%) |
Aug 26, 2021 | 50.01 | 50.02 | 49.30 | 49.45 | 21,020,044 | -0.63(-1.26%) |
Aug 25, 2021 | 50.33 | 50.47 | 50.01 | 50.08 | 16,180,346 | +0.00(+0.00%) |
Aug 24, 2021 | 49.85 | 50.23 | 49.61 | 50.08 | 21,860,656 | +0.54(+1.09%) |
Aug 23, 2021 | 48.94 | 49.82 | 48.84 | 49.54 | 25,756,062 | +1.14(+2.35%) |
Aug 20, 2021 | 48.54 | 48.75 | 47.86 | 48.40 | 27,644,764 | -0.40(-0.82%) |
Aug 19, 2021 | 48.44 | 49.02 | 48.00 | 48.80 | 24,710,188 | +0.23(+0.48%) |
Aug 18, 2021 | 48.95 | 49.35 | 48.50 | 48.57 | 16,178,593 | -0.47(-0.95%) |
Aug 17, 2021 | 49.48 | 49.49 | 48.60 | 49.04 | 23,654,222 | -0.73(-1.46%) |
Aug 16, 2021 | 49.54 | 49.78 | 49.33 | 49.76 | 19,009,962 | -0.02(-0.04%) |
Aug 13, 2021 | 49.79 | 49.84 | 49.38 | 49.78 | 16,419,308 | -0.05(-0.09%) |
Aug 12, 2021 | 50.41 | 50.42 | 49.56 | 49.83 | 16,193,430 | -0.56(-1.11%) |
Aug 11, 2021 | 50.50 | 50.59 | 50.11 | 50.39 | 19,971,738 | +0.19(+0.37%) |
Aug 10, 2021 | 50.48 | 50.61 | 49.80 | 50.20 | 17,418,638 | -0.10(-0.20%) |
Aug 09, 2021 | 50.33 | 50.64 | 50.10 | 50.30 | 15,761,726 | +0.12(+0.24%) |
Aug 06, 2021 | 50.13 | 50.38 | 50.01 | 50.18 | 20,690,320 | +0.03(+0.06%) |
Aug 05, 2021 | 50.25 | 50.28 | 49.87 | 50.15 | 16,447,474 | +0.31(+0.63%) |
Aug 04, 2021 | 50.16 | 50.34 | 49.66 | 49.84 | 19,044,384 | -0.15(-0.30%) |
Aug 03, 2021 | 49.83 | 50.08 | 49.25 | 49.99 | 17,701,754 | +0.35(+0.71%) |