Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.45 | 42.50 | 5,403,068 | +0.05(+0.12%) | ||
Oct 28, 2021 | 42.55 | 42.82 | 42.16 | 42.45 | 3,151,598 | +0.01(+0.02%) |
Oct 27, 2021 | 43.00 | 42.99 | 41.85 | 42.44 | 4,402,114 | -0.35(-0.82%) |
Oct 26, 2021 | 42.38 | 42.79 | 5,748,676 | +0.60(+1.42%) | ||
Oct 25, 2021 | 42.34 | 42.46 | 42.02 | 42.19 | 4,686,558 | -0.18(-0.41%) |
Oct 22, 2021 | 42.84 | 43.02 | 42.24 | 42.37 | 2,767,214 | -0.26(-0.61%) |
Oct 21, 2021 | 42.52 | 42.77 | 42.30 | 42.62 | 8,223,306 | +0.16(+0.38%) |
Oct 20, 2021 | 43.02 | 43.02 | 42.44 | 42.47 | 6,481,790 | -0.03(-0.08%) |
Oct 19, 2021 | 42.73 | 42.84 | 42.20 | 42.50 | 6,439,134 | -0.21(-0.49%) |
Oct 18, 2021 | 42.60 | 43.01 | 42.42 | 42.71 | 3,552,594 | -0.08(-0.19%) |
Oct 15, 2021 | 42.91 | 43.17 | 42.58 | 42.79 | 7,120,136 | -0.02(-0.05%) |
Oct 14, 2021 | 42.98 | 43.23 | 42.63 | 42.81 | 7,239,910 | +0.15(+0.34%) |
Oct 13, 2021 | 42.98 | 43.47 | 42.47 | 42.66 | 5,975,824 | -1.30(-2.97%) |
Oct 12, 2021 | 44.03 | 44.41 | 43.84 | 43.97 | 3,097,128 | -0.05(-0.12%) |
Oct 11, 2021 | 44.51 | 44.62 | 43.97 | 44.02 | 2,235,412 | -0.61(-1.37%) |
Oct 08, 2021 | 45.13 | 45.28 | 44.59 | 44.63 | 3,211,028 | -0.40(-0.89%) |
Oct 07, 2021 | 45.44 | 45.71 | 45.00 | 45.03 | 3,716,510 | -0.02(-0.03%) |
Oct 06, 2021 | 44.45 | 45.16 | 44.27 | 45.05 | 3,152,672 | +0.27(+0.61%) |
Oct 05, 2021 | 44.38 | 45.02 | 44.26 | 44.77 | 3,174,818 | +0.50(+1.14%) |
Oct 04, 2021 | 44.94 | 45.19 | 44.06 | 44.27 | 5,636,130 | -0.67(-1.49%) |
Oct 01, 2021 | 44.79 | 45.09 | 44.18 | 44.94 | 3,895,756 | +0.52(+1.18%) |
Sep 30, 2021 | 44.95 | 45.05 | 44.41 | 44.41 | 4,550,668 | -0.25(-0.56%) |
Sep 29, 2021 | 44.75 | 45.02 | 44.61 | 44.66 | 2,852,850 | -0.09(-0.19%) |
Sep 28, 2021 | 45.66 | 45.80 | 44.59 | 44.75 | 4,337,144 | -1.15(-2.49%) |
Sep 27, 2021 | 46.09 | 46.30 | 45.64 | 45.90 | 3,183,498 | -0.47(-1.02%) |
Sep 24, 2021 | 46.37 | 46.70 | 46.08 | 46.37 | 2,748,488 | -0.18(-0.38%) |
Sep 23, 2021 | 46.30 | 46.78 | 46.24 | 46.55 | 2,892,712 | +0.26(+0.56%) |
Sep 22, 2021 | 46.20 | 46.61 | 45.67 | 46.28 | 3,050,044 | +0.38(+0.84%) |
Sep 21, 2021 | 46.58 | 46.87 | 45.87 | 45.90 | 2,792,390 | -0.50(-1.07%) |
Sep 20, 2021 | 47.12 | 47.13 | 45.98 | 46.40 | 3,491,686 | -0.92(-1.95%) |
Sep 17, 2021 | 47.33 | 47.95 | 46.91 | 47.32 | 6,246,702 | -0.62(-1.29%) |
Sep 16, 2021 | 47.45 | 48.02 | 47.24 | 47.94 | 2,151,680 | +0.37(+0.78%) |
Sep 15, 2021 | 47.50 | 47.88 | 47.18 | 47.57 | 3,075,810 | +0.09(+0.18%) |
Sep 14, 2021 | 47.81 | 48.10 | 47.41 | 47.48 | 3,036,638 | -0.21(-0.44%) |
Sep 13, 2021 | 48.27 | 48.47 | 47.60 | 47.70 | 2,575,180 | -0.27(-0.55%) |
Sep 10, 2021 | 48.24 | 48.28 | 47.94 | 47.96 | 2,233,832 | -0.21(-0.45%) |
Sep 09, 2021 | 48.45 | 48.55 | 48.09 | 48.17 | 1,935,452 | -0.25(-0.52%) |
Sep 08, 2021 | 47.56 | 48.45 | 47.51 | 48.42 | 2,353,334 | +0.85(+1.80%) |
Sep 07, 2021 | 48.68 | 48.68 | 47.53 | 47.57 | 3,057,824 | -1.22(-2.50%) |
Sep 03, 2021 | 48.55 | 48.88 | 48.11 | 48.79 | 2,285,432 | -0.01(-0.02%) |
Sep 02, 2021 | 48.99 | 49.20 | 48.62 | 48.80 | 2,093,380 | -0.10(-0.20%) |
Sep 01, 2021 | 48.89 | 49.10 | 48.59 | 48.90 | 2,856,026 | +0.12(+0.24%) |
Aug 31, 2021 | 48.98 | 49.00 | 48.59 | 48.78 | 3,100,672 | -0.12(-0.25%) |
Aug 30, 2021 | 48.70 | 48.95 | 48.54 | 48.91 | 1,757,124 | +0.24(+0.49%) |
Aug 27, 2021 | 48.51 | 48.90 | 48.30 | 48.66 | 1,971,844 | +0.24(+0.51%) |
Aug 26, 2021 | 48.57 | 48.69 | 48.33 | 48.42 | 1,929,538 | -0.14(-0.30%) |
Aug 25, 2021 | 48.32 | 48.65 | 48.09 | 48.56 | 1,989,920 | +0.25(+0.52%) |
Aug 24, 2021 | 48.47 | 48.47 | 47.87 | 48.31 | 1,992,042 | -0.06(-0.12%) |
Aug 23, 2021 | 48.21 | 48.55 | 48.12 | 48.38 | 2,027,810 | +0.01(+0.01%) |
Aug 20, 2021 | 48.68 | 48.92 | 48.26 | 48.37 | 2,663,144 | -0.22(-0.45%) |
Aug 19, 2021 | 47.57 | 48.65 | 47.45 | 48.59 | 2,738,420 | +0.66(+1.38%) |
Aug 18, 2021 | 48.69 | 48.81 | 47.91 | 47.93 | 2,100,426 | -0.83(-1.70%) |
Aug 17, 2021 | 48.98 | 49.02 | 48.67 | 48.76 | 2,442,528 | -0.45(-0.91%) |
Aug 16, 2021 | 49.18 | 49.29 | 48.91 | 49.21 | 2,170,094 | +0.15(+0.31%) |
Aug 13, 2021 | 48.80 | 49.11 | 48.61 | 49.06 | 2,773,050 | +0.25(+0.51%) |
Aug 12, 2021 | 49.44 | 49.44 | 48.72 | 48.81 | 2,373,200 | -0.55(-1.11%) |
Aug 11, 2021 | 49.55 | 49.81 | 49.19 | 49.36 | 2,939,336 | -0.02(-0.05%) |
Aug 10, 2021 | 49.46 | 49.95 | 49.23 | 49.38 | 4,374,396 | +0.15(+0.30%) |
Aug 09, 2021 | 48.68 | 49.45 | 48.60 | 49.23 | 5,504,934 | +0.75(+1.55%) |
Aug 06, 2021 | 47.00 | 49.25 | 47.00 | 48.48 | 9,913,418 | +2.51(+5.46%) |
Aug 05, 2021 | 46.28 | 46.33 | 45.91 | 45.98 | 4,015,666 | -0.03(-0.07%) |
Aug 04, 2021 | 46.42 | 46.72 | 45.95 | 46.01 | 3,063,770 | -0.52(-1.11%) |
Aug 03, 2021 | 46.84 | 46.98 | 46.12 | 46.52 | 3,927,610 | -0.16(-0.34%) |