Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.45 | 47.55 | 47.35 | 47.50 | 10,593,207 | -0.36(-0.74%) |
Oct 28, 2021 | 47.60 | 47.89 | 47.58 | 47.86 | 6,332,192 | +0.48(+1.02%) |
Oct 27, 2021 | 47.60 | 47.67 | 47.38 | 47.38 | 6,751,633 | -0.26(-0.54%) |
Oct 26, 2021 | 47.82 | 47.63 | 5,998,347 | +0.09(+0.19%) | ||
Oct 25, 2021 | 47.52 | 47.62 | 47.39 | 47.54 | 6,705,675 | -0.04(-0.08%) |
Oct 22, 2021 | 47.54 | 47.71 | 47.39 | 47.58 | 7,206,331 | +0.22(+0.46%) |
Oct 21, 2021 | 47.30 | 47.45 | 47.28 | 47.36 | 5,696,428 | -0.24(-0.50%) |
Oct 20, 2021 | 47.47 | 47.64 | 47.41 | 47.60 | 6,285,386 | +0.16(+0.35%) |
Oct 19, 2021 | 47.34 | 47.49 | 47.31 | 47.43 | 5,654,558 | +0.33(+0.70%) |
Oct 18, 2021 | 46.96 | 47.14 | 46.88 | 47.10 | 7,736,394 | -0.17(-0.37%) |
Oct 15, 2021 | 47.17 | 47.29 | 47.11 | 47.28 | 5,466,530 | +0.37(+0.80%) |
Oct 14, 2021 | 46.84 | 46.94 | 46.76 | 46.90 | 6,243,770 | +0.50(+1.08%) |
Oct 13, 2021 | 46.18 | 46.44 | 46.05 | 46.40 | 7,549,499 | +0.51(+1.11%) |
Oct 12, 2021 | 45.93 | 46.06 | 45.82 | 45.89 | 7,175,851 | -0.02(-0.04%) |
Oct 11, 2021 | 46.12 | 46.29 | 45.90 | 45.91 | 6,111,998 | -0.14(-0.30%) |
Oct 08, 2021 | 46.14 | 46.18 | 45.95 | 46.05 | 6,364,820 | +0.01(+0.02%) |
Oct 07, 2021 | 45.88 | 46.21 | 45.88 | 46.04 | 7,690,528 | +0.38(+0.84%) |
Oct 06, 2021 | 45.23 | 45.66 | 45.07 | 45.65 | 13,927,035 | -0.34(-0.73%) |
Oct 05, 2021 | 45.77 | 46.14 | 45.71 | 45.99 | 7,413,474 | +0.26(+0.58%) |
Oct 04, 2021 | 46.03 | 46.08 | 45.52 | 45.73 | 13,750,685 | -0.43(-0.93%) |
Oct 01, 2021 | 46.03 | 46.26 | 45.73 | 46.16 | 12,965,781 | +0.14(+0.30%) |
Sep 30, 2021 | 46.24 | 46.34 | 45.90 | 46.02 | 11,235,257 | -0.14(-0.30%) |
Sep 29, 2021 | 46.36 | 46.42 | 46.10 | 46.16 | 12,228,314 | -0.15(-0.31%) |
Sep 28, 2021 | 46.63 | 46.66 | 46.16 | 46.30 | 12,498,961 | -1.05(-2.21%) |
Sep 27, 2021 | 47.24 | 47.41 | 47.19 | 47.35 | 6,347,772 | +0.00(+0.00%) |
Sep 24, 2021 | 47.30 | 47.44 | 47.25 | 47.35 | 5,257,168 | -0.44(-0.92%) |
Sep 23, 2021 | 47.66 | 47.88 | 47.62 | 47.79 | 7,448,996 | +0.57(+1.22%) |
Sep 22, 2021 | 47.19 | 47.58 | 47.17 | 47.21 | 9,183,623 | +0.26(+0.54%) |
Sep 21, 2021 | 47.08 | 47.19 | 46.87 | 46.96 | 10,407,893 | +0.40(+0.86%) |
Sep 20, 2021 | 46.42 | 46.66 | 46.16 | 46.56 | 18,638,220 | -0.90(-1.90%) |
Sep 17, 2021 | 47.81 | 47.88 | 47.31 | 47.46 | 8,096,196 | -0.60(-1.25%) |
Sep 16, 2021 | 47.93 | 48.08 | 47.81 | 48.06 | 7,820,055 | -0.14(-0.28%) |
Sep 15, 2021 | 47.99 | 48.20 | 47.91 | 48.19 | 8,601,429 | +0.19(+0.40%) |
Sep 14, 2021 | 48.36 | 48.38 | 47.97 | 48.00 | 7,059,731 | -0.21(-0.43%) |
Sep 13, 2021 | 48.32 | 48.32 | 48.05 | 48.21 | 6,500,734 | +0.36(+0.76%) |
Sep 10, 2021 | 48.30 | 48.34 | 47.84 | 47.85 | 6,829,217 | -0.14(-0.28%) |
Sep 09, 2021 | 48.00 | 48.18 | 47.91 | 47.99 | 5,601,252 | -0.05(-0.11%) |
Sep 08, 2021 | 48.21 | 48.28 | 47.94 | 48.04 | 7,064,350 | -0.35(-0.73%) |
Sep 07, 2021 | 48.49 | 48.53 | 48.39 | 48.39 | 9,654,021 | -0.12(-0.24%) |
Sep 03, 2021 | 48.34 | 48.57 | 48.29 | 48.51 | 12,196,707 | +0.24(+0.49%) |
Sep 02, 2021 | 48.21 | 48.34 | 48.18 | 48.28 | 10,026,589 | +0.23(+0.47%) |
Sep 01, 2021 | 47.99 | 48.18 | 47.95 | 48.05 | 7,615,635 | +0.42(+0.88%) |
Aug 31, 2021 | 47.72 | 47.75 | 47.56 | 47.63 | 9,831,090 | +0.00(+0.00%) |
Aug 30, 2021 | 47.62 | 47.69 | 47.55 | 47.63 | 6,349,546 | -0.01(-0.02%) |
Aug 27, 2021 | 47.17 | 47.67 | 47.16 | 47.64 | 5,557,377 | +0.49(+1.04%) |
Aug 26, 2021 | 47.28 | 47.33 | 47.08 | 47.15 | 5,417,622 | -0.30(-0.63%) |
Aug 25, 2021 | 47.38 | 47.48 | 47.28 | 47.45 | 8,011,343 | +0.04(+0.08%) |
Aug 24, 2021 | 47.28 | 47.47 | 47.23 | 47.41 | 5,151,147 | +0.23(+0.48%) |
Aug 23, 2021 | 46.97 | 47.25 | 46.97 | 47.19 | 6,515,724 | +0.49(+1.05%) |
Aug 20, 2021 | 46.35 | 46.72 | 46.31 | 46.70 | 6,394,755 | +0.15(+0.33%) |
Aug 19, 2021 | 46.43 | 46.67 | 46.36 | 46.54 | 12,601,619 | -0.52(-1.10%) |
Aug 18, 2021 | 47.20 | 47.40 | 47.04 | 47.06 | 5,825,932 | -0.12(-0.25%) |
Aug 17, 2021 | 47.23 | 47.30 | 46.98 | 47.18 | 8,185,350 | -0.53(-1.10%) |
Aug 16, 2021 | 47.60 | 47.71 | 47.44 | 47.70 | 8,922,877 | -0.27(-0.57%) |
Aug 13, 2021 | 47.85 | 47.98 | 47.79 | 47.98 | 4,220,569 | +0.25(+0.51%) |
Aug 12, 2021 | 47.73 | 47.76 | 47.59 | 47.73 | 6,145,278 | -0.11(-0.23%) |
Aug 11, 2021 | 47.80 | 47.87 | 47.70 | 47.84 | 5,578,456 | +0.30(+0.63%) |
Aug 10, 2021 | 47.43 | 47.54 | 47.41 | 47.54 | 6,122,804 | +0.10(+0.21%) |
Aug 09, 2021 | 47.49 | 47.51 | 47.39 | 47.44 | 5,171,942 | -0.05(-0.11%) |
Aug 06, 2021 | 47.58 | 47.61 | 47.43 | 47.49 | 5,216,547 | -0.19(-0.40%) |
Aug 05, 2021 | 47.68 | 47.75 | 47.63 | 47.69 | 4,655,041 | +0.25(+0.52%) |
Aug 04, 2021 | 47.62 | 47.70 | 47.44 | 47.44 | 4,388,782 | -0.14(-0.29%) |
Aug 03, 2021 | 47.44 | 47.59 | 47.24 | 47.58 | 9,172,183 | +0.34(+0.71%) |