Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.94 | 46.04 | 44.25 | 44.81 | 6,816,611 | -0.49(-1.08%) |
Oct 28, 2021 | 46.00 | 46.30 | 44.38 | 45.30 | 10,487,500 | +0.64(+1.44%) |
Oct 27, 2021 | 46.20 | 46.63 | 44.22 | 44.65 | 13,215,511 | -3.56(-7.39%) |
Oct 26, 2021 | 49.43 | 47.93 | 48.21 | 6,322,953 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.76 | 50.72 | 48.02 | 49.79 | 11,369,689 | +1.87(+3.90%) |
Oct 22, 2021 | 49.13 | 49.61 | 47.55 | 47.92 | 7,676,400 | -0.72(-1.48%) |
Oct 21, 2021 | 50.31 | 50.31 | 48.46 | 48.64 | 9,299,519 | -2.45(-4.80%) |
Oct 20, 2021 | 51.38 | 52.45 | 50.62 | 51.09 | 7,522,818 | -1.14(-2.18%) |
Oct 19, 2021 | 55.70 | 55.70 | 52.16 | 52.23 | 11,158,064 | -3.46(-6.22%) |
Oct 18, 2021 | 53.51 | 56.02 | 53.48 | 55.70 | 10,148,387 | +1.21(+2.21%) |
Oct 15, 2021 | 50.52 | 55.39 | 49.64 | 54.49 | 34,300,076 | +7.20(+15.23%) |
Oct 14, 2021 | 47.96 | 48.69 | 46.76 | 47.29 | 10,192,436 | +0.19(+0.41%) |
Oct 13, 2021 | 46.83 | 47.58 | 45.96 | 47.09 | 5,997,914 | +0.60(+1.30%) |
Oct 12, 2021 | 46.59 | 48.11 | 46.07 | 46.49 | 7,061,115 | +0.48(+1.04%) |
Oct 11, 2021 | 46.62 | 48.05 | 45.88 | 46.01 | 6,241,775 | +1.23(+2.74%) |
Oct 08, 2021 | 45.80 | 46.05 | 44.40 | 44.79 | 5,702,401 | -0.99(-2.17%) |
Oct 07, 2021 | 46.87 | 46.96 | 45.67 | 45.78 | 6,077,061 | +0.00(+0.00%) |
Oct 06, 2021 | 46.50 | 46.93 | 44.56 | 45.78 | 7,524,556 | -1.95(-4.08%) |
Oct 05, 2021 | 48.25 | 48.48 | 47.08 | 47.73 | 4,342,925 | -0.13(-0.26%) |
Oct 04, 2021 | 49.17 | 49.85 | 47.74 | 47.85 | 4,810,778 | -0.57(-1.19%) |
Oct 01, 2021 | 48.13 | 48.54 | 46.65 | 48.43 | 6,743,065 | +0.81(+1.70%) |
Sep 30, 2021 | 48.71 | 49.11 | 47.62 | 47.62 | 6,211,878 | -1.60(-3.24%) |
Sep 29, 2021 | 50.68 | 50.68 | 48.81 | 49.22 | 4,735,402 | -0.39(-0.78%) |
Sep 28, 2021 | 50.21 | 51.04 | 48.81 | 49.60 | 7,318,747 | -0.56(-1.12%) |
Sep 27, 2021 | 47.25 | 50.32 | 47.17 | 50.17 | 8,491,861 | +2.99(+6.33%) |
Sep 24, 2021 | 46.58 | 47.76 | 46.46 | 47.18 | 5,311,354 | -0.07(-0.14%) |
Sep 23, 2021 | 46.81 | 48.13 | 46.51 | 47.25 | 5,881,020 | +0.59(+1.27%) |
Sep 22, 2021 | 46.02 | 48.04 | 45.83 | 46.66 | 11,287,778 | +2.29(+5.15%) |
Sep 21, 2021 | 47.44 | 47.81 | 43.28 | 44.37 | 14,988,278 | -2.78(-5.90%) |
Sep 20, 2021 | 44.48 | 47.17 | 44.02 | 47.15 | 9,698,326 | -0.36(-0.76%) |
Sep 17, 2021 | 47.86 | 48.43 | 46.19 | 47.51 | 10,811,633 | -0.56(-1.17%) |
Sep 16, 2021 | 49.58 | 49.59 | 47.35 | 48.08 | 8,272,017 | -2.21(-4.39%) |
Sep 15, 2021 | 48.38 | 50.49 | 48.17 | 50.29 | 9,671,222 | +3.58(+7.67%) |
Sep 14, 2021 | 47.66 | 47.92 | 46.34 | 46.71 | 7,089,454 | -1.19(-2.48%) |
Sep 13, 2021 | 48.89 | 49.79 | 47.74 | 47.89 | 8,808,907 | -0.27(-0.57%) |
Sep 10, 2021 | 46.95 | 48.99 | 46.95 | 48.16 | 10,686,911 | +1.94(+4.19%) |
Sep 09, 2021 | 44.94 | 46.60 | 44.80 | 46.23 | 7,682,780 | +1.73(+3.89%) |
Sep 08, 2021 | 45.27 | 46.48 | 44.18 | 44.50 | 5,844,557 | -1.01(-2.22%) |
Sep 07, 2021 | 46.33 | 47.08 | 45.23 | 45.51 | 6,339,162 | -0.43(-0.93%) |
Sep 03, 2021 | 45.69 | 46.43 | 44.80 | 45.94 | 5,348,022 | +0.29(+0.64%) |
Sep 02, 2021 | 44.79 | 46.94 | 44.66 | 45.64 | 8,698,458 | +1.27(+2.87%) |
Sep 01, 2021 | 42.53 | 44.97 | 41.31 | 44.37 | 12,058,749 | +1.20(+2.77%) |
Aug 31, 2021 | 43.07 | 43.74 | 41.80 | 43.17 | 6,320,404 | +0.31(+0.73%) |
Aug 30, 2021 | 43.30 | 43.67 | 42.16 | 42.86 | 5,703,678 | -0.08(-0.18%) |
Aug 27, 2021 | 41.05 | 43.11 | 40.95 | 42.94 | 7,304,454 | +2.64(+6.54%) |
Aug 26, 2021 | 40.59 | 41.43 | 40.23 | 40.30 | 4,081,399 | -0.62(-1.52%) |
Aug 25, 2021 | 40.92 | 41.54 | 40.53 | 40.93 | 4,850,870 | -0.07(-0.17%) |
Aug 24, 2021 | 40.70 | 41.87 | 40.61 | 40.99 | 5,822,771 | +0.99(+2.48%) |
Aug 23, 2021 | 37.56 | 40.32 | 37.53 | 40.00 | 9,940,143 | +3.31(+9.02%) |
Aug 20, 2021 | 36.49 | 37.17 | 36.20 | 36.69 | 8,035,821 | +0.77(+2.14%) |
Aug 19, 2021 | 38.82 | 39.01 | 35.62 | 35.92 | 16,621,237 | -4.45(-11.01%) |
Aug 18, 2021 | 39.92 | 41.21 | 39.70 | 40.37 | 6,275,836 | -0.12(-0.29%) |
Aug 17, 2021 | 41.63 | 41.78 | 39.25 | 40.49 | 8,237,642 | -1.76(-4.17%) |
Aug 16, 2021 | 42.91 | 43.00 | 41.67 | 42.25 | 5,103,822 | -1.78(-4.04%) |
Aug 13, 2021 | 44.17 | 44.56 | 43.68 | 44.03 | 6,001,249 | +0.10(+0.22%) |
Aug 12, 2021 | 43.10 | 44.18 | 42.59 | 43.93 | 6,855,353 | +0.48(+1.10%) |
Aug 11, 2021 | 42.31 | 43.53 | 41.99 | 43.46 | 7,883,452 | +0.77(+1.80%) |
Aug 10, 2021 | 39.59 | 42.96 | 39.55 | 42.69 | 11,716,970 | +3.25(+8.24%) |
Aug 09, 2021 | 39.36 | 40.37 | 38.82 | 39.44 | 5,786,282 | -0.18(-0.44%) |
Aug 06, 2021 | 38.55 | 39.85 | 38.17 | 39.61 | 6,319,633 | +1.91(+5.06%) |
Aug 05, 2021 | 37.45 | 38.29 | 37.26 | 37.70 | 4,131,034 | +0.00(+0.00%) |
Aug 04, 2021 | 38.89 | 38.94 | 37.49 | 37.70 | 5,225,749 | -1.59(-4.04%) |
Aug 03, 2021 | 38.45 | 39.36 | 36.98 | 39.29 | 6,439,001 | +0.95(+2.49%) |