Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.00 | 53.71 | 53.25 | 2,877,402 | +0.14(+0.26%) | |
Oct 28, 2021 | 52.48 | 53.25 | 51.44 | 53.11 | 3,521,520 | +2.15(+4.22%) |
Oct 27, 2021 | 51.61 | 51.60 | 49.81 | 50.96 | 4,021,812 | -0.66(-1.28%) |
Oct 26, 2021 | 50.39 | 51.62 | 6,305,991 | -0.21(-0.40%) | ||
Oct 25, 2021 | 51.92 | 51.83 | 3,299,824 | +0.14(+0.26%) | ||
Oct 22, 2021 | 51.69 | 52.12 | 51.55 | 51.69 | 1,510,922 | +0.15(+0.30%) |
Oct 21, 2021 | 51.38 | 51.59 | 50.96 | 51.54 | 2,676,945 | -0.11(-0.22%) |
Oct 20, 2021 | 51.10 | 51.72 | 50.95 | 51.65 | 2,626,065 | +0.26(+0.50%) |
Oct 19, 2021 | 51.37 | 51.41 | 50.83 | 51.40 | 2,099,988 | +0.43(+0.85%) |
Oct 18, 2021 | 51.01 | 51.58 | 50.77 | 50.96 | 3,308,188 | -0.67(-1.29%) |
Oct 15, 2021 | 51.69 | 51.97 | 51.35 | 51.63 | 2,939,065 | +0.21(+0.42%) |
Oct 14, 2021 | 50.26 | 51.59 | 50.18 | 51.41 | 3,345,639 | +1.42(+2.84%) |
Oct 13, 2021 | 49.87 | 50.20 | 49.14 | 49.99 | 2,955,006 | +0.33(+0.67%) |
Oct 12, 2021 | 49.78 | 50.24 | 49.52 | 49.66 | 3,087,045 | -0.13(-0.26%) |
Oct 11, 2021 | 50.38 | 50.47 | 49.70 | 49.79 | 2,616,797 | -0.57(-1.13%) |
Oct 08, 2021 | 49.61 | 50.61 | 49.38 | 50.36 | 3,630,429 | +1.04(+2.11%) |
Oct 07, 2021 | 49.15 | 49.58 | 49.02 | 49.32 | 3,624,010 | +0.70(+1.44%) |
Oct 06, 2021 | 48.07 | 48.66 | 47.68 | 48.62 | 2,136,374 | +0.01(+0.02%) |
Oct 05, 2021 | 46.82 | 48.91 | 46.32 | 48.61 | 6,337,491 | +1.81(+3.86%) |
Oct 04, 2021 | 47.25 | 47.58 | 46.62 | 46.80 | 2,715,706 | -0.40(-0.86%) |
Oct 01, 2021 | 47.04 | 47.65 | 46.63 | 47.21 | 2,665,025 | +0.31(+0.67%) |
Sep 30, 2021 | 48.30 | 48.39 | 46.91 | 46.89 | 3,100,625 | -1.27(-2.64%) |
Sep 29, 2021 | 47.97 | 48.51 | 47.64 | 48.16 | 1,981,983 | +0.14(+0.30%) |
Sep 28, 2021 | 48.50 | 48.80 | 47.90 | 48.02 | 2,810,349 | -0.44(-0.91%) |
Sep 27, 2021 | 47.97 | 48.83 | 47.94 | 48.46 | 2,636,369 | +0.61(+1.28%) |
Sep 24, 2021 | 47.83 | 48.20 | 47.69 | 47.85 | 1,928,549 | -0.18(-0.38%) |
Sep 23, 2021 | 47.31 | 48.44 | 47.24 | 48.03 | 3,481,189 | +0.84(+1.79%) |
Sep 22, 2021 | 47.48 | 47.90 | 47.13 | 47.19 | 5,307,432 | +0.27(+0.58%) |
Sep 21, 2021 | 47.46 | 47.66 | 46.77 | 46.92 | 5,131,183 | -0.54(-1.14%) |
Sep 20, 2021 | 47.83 | 47.87 | 47.19 | 47.46 | 9,882,994 | -1.00(-2.06%) |
Sep 17, 2021 | 49.72 | 49.72 | 48.10 | 48.46 | 7,767,510 | -0.53(-1.08%) |
Sep 16, 2021 | 50.33 | 50.37 | 48.93 | 48.98 | 5,831,503 | -1.27(-2.53%) |
Sep 15, 2021 | 49.97 | 50.70 | 49.79 | 50.26 | 6,990,037 | +0.39(+0.77%) |
Sep 14, 2021 | 50.34 | 50.42 | 49.57 | 49.87 | 4,632,863 | -0.27(-0.53%) |
Sep 13, 2021 | 50.30 | 50.51 | 49.39 | 50.14 | 5,811,641 | +0.46(+0.92%) |
Sep 10, 2021 | 49.49 | 50.00 | 49.30 | 49.68 | 4,203,643 | +0.24(+0.48%) |
Sep 09, 2021 | 49.19 | 49.60 | 49.09 | 49.44 | 6,021,578 | +0.54(+1.11%) |
Sep 08, 2021 | 48.81 | 48.97 | 48.25 | 48.90 | 3,463,483 | -0.13(-0.27%) |
Sep 07, 2021 | 49.80 | 50.23 | 48.81 | 49.03 | 4,232,070 | -1.13(-2.26%) |
Sep 03, 2021 | 49.74 | 50.64 | 49.62 | 50.17 | 3,455,771 | +0.31(+0.62%) |
Sep 02, 2021 | 49.20 | 50.03 | 49.12 | 49.86 | 4,101,520 | +0.74(+1.51%) |
Sep 01, 2021 | 48.95 | 49.15 | 48.57 | 49.12 | 2,727,185 | +0.47(+0.96%) |
Aug 31, 2021 | 48.72 | 48.80 | 48.41 | 48.65 | 3,215,525 | -0.11(-0.22%) |
Aug 30, 2021 | 48.98 | 49.01 | 48.56 | 48.75 | 2,090,557 | -0.12(-0.24%) |
Aug 27, 2021 | 48.48 | 48.97 | 48.37 | 48.87 | 3,102,598 | +0.46(+0.96%) |
Aug 26, 2021 | 48.60 | 48.63 | 48.25 | 48.41 | 3,108,996 | -0.30(-0.61%) |
Aug 25, 2021 | 48.34 | 48.87 | 48.30 | 48.71 | 2,791,315 | +0.13(+0.27%) |
Aug 24, 2021 | 47.99 | 48.63 | 47.92 | 48.57 | 3,168,892 | +0.80(+1.68%) |
Aug 23, 2021 | 47.81 | 48.08 | 47.46 | 47.77 | 2,504,028 | +0.08(+0.16%) |
Aug 20, 2021 | 47.77 | 47.94 | 47.31 | 47.70 | 2,961,164 | -0.06(-0.12%) |
Aug 19, 2021 | 47.21 | 47.93 | 47.09 | 47.75 | 7,546,741 | +0.28(+0.59%) |
Aug 18, 2021 | 47.37 | 47.67 | 47.31 | 47.48 | 3,330,465 | -0.14(-0.30%) |
Aug 17, 2021 | 47.75 | 47.83 | 46.97 | 47.62 | 3,142,989 | -0.40(-0.84%) |
Aug 16, 2021 | 47.87 | 48.26 | 47.45 | 48.02 | 1,965,052 | +0.01(+0.02%) |
Aug 13, 2021 | 48.63 | 48.71 | 47.93 | 48.01 | 1,844,818 | -0.52(-1.07%) |
Aug 12, 2021 | 48.99 | 49.23 | 48.41 | 48.53 | 3,892,206 | -0.45(-0.92%) |
Aug 11, 2021 | 47.55 | 48.99 | 47.33 | 48.98 | 4,106,292 | +1.79(+3.80%) |
Aug 10, 2021 | 47.31 | 47.78 | 46.88 | 47.19 | 5,794,297 | -0.09(-0.19%) |
Aug 09, 2021 | 47.29 | 47.87 | 47.06 | 47.28 | 6,101,496 | -0.08(-0.18%) |
Aug 06, 2021 | 47.75 | 47.92 | 47.32 | 47.36 | 6,551,865 | -0.03(-0.06%) |
Aug 05, 2021 | 48.25 | 48.31 | 47.34 | 47.39 | 5,486,428 | -0.60(-1.25%) |
Aug 04, 2021 | 48.28 | 48.63 | 47.89 | 47.99 | 6,096,965 | -0.44(-0.92%) |
Aug 03, 2021 | 48.70 | 49.25 | 47.93 | 48.43 | 5,422,505 | -0.12(-0.24%) |