Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.78 | 45.88 | 44.10 | 44.66 | 6,839,752 | -0.49(-1.08%) |
Oct 28, 2021 | 45.84 | 46.14 | 44.23 | 45.14 | 10,523,104 | +0.64(+1.44%) |
Oct 27, 2021 | 46.04 | 46.47 | 44.07 | 44.50 | 13,260,379 | -3.55(-7.39%) |
Oct 26, 2021 | 49.26 | 47.77 | 48.05 | 6,344,420 | -1.57(-3.17%) | |
Oct 25, 2021 | 48.59 | 50.55 | 47.86 | 49.62 | 11,408,291 | +1.86(+3.90%) |
Oct 22, 2021 | 48.96 | 49.45 | 47.39 | 47.76 | 7,702,463 | -0.72(-1.48%) |
Oct 21, 2021 | 50.14 | 50.14 | 48.29 | 48.48 | 9,331,092 | -2.44(-4.80%) |
Oct 20, 2021 | 51.20 | 52.27 | 50.45 | 50.92 | 7,548,359 | -1.13(-2.18%) |
Oct 19, 2021 | 55.51 | 55.51 | 51.99 | 52.06 | 11,195,947 | -3.45(-6.22%) |
Oct 18, 2021 | 53.33 | 55.83 | 53.30 | 55.51 | 10,182,842 | +1.20(+2.21%) |
Oct 15, 2021 | 50.35 | 55.21 | 49.48 | 54.31 | 34,416,528 | +7.18(+15.23%) |
Oct 14, 2021 | 47.80 | 48.53 | 46.61 | 47.13 | 10,227,041 | +0.19(+0.41%) |
Oct 13, 2021 | 46.67 | 47.42 | 45.80 | 46.94 | 6,018,277 | +0.60(+1.30%) |
Oct 12, 2021 | 46.43 | 47.94 | 45.91 | 46.33 | 7,085,088 | +0.48(+1.04%) |
Oct 11, 2021 | 46.46 | 47.89 | 45.72 | 45.86 | 6,262,966 | +1.22(+2.74%) |
Oct 08, 2021 | 45.65 | 45.90 | 44.25 | 44.64 | 5,721,762 | -0.99(-2.17%) |
Oct 07, 2021 | 46.71 | 46.80 | 45.52 | 45.63 | 6,097,694 | +0.00(+0.00%) |
Oct 06, 2021 | 46.34 | 46.77 | 44.41 | 45.63 | 7,550,103 | -1.94(-4.08%) |
Oct 05, 2021 | 48.09 | 48.31 | 46.93 | 47.57 | 4,357,669 | -0.13(-0.26%) |
Oct 04, 2021 | 49.00 | 49.68 | 47.58 | 47.69 | 4,827,111 | -0.57(-1.19%) |
Oct 01, 2021 | 47.96 | 48.38 | 46.49 | 48.26 | 6,765,958 | +0.80(+1.70%) |
Sep 30, 2021 | 48.55 | 48.94 | 47.46 | 47.46 | 6,232,968 | -1.59(-3.24%) |
Sep 29, 2021 | 50.50 | 50.50 | 48.64 | 49.05 | 4,751,479 | -0.39(-0.78%) |
Sep 28, 2021 | 50.04 | 50.86 | 48.64 | 49.44 | 7,343,595 | -0.56(-1.12%) |
Sep 27, 2021 | 47.09 | 50.15 | 47.01 | 50.00 | 8,520,692 | +2.98(+6.33%) |
Sep 24, 2021 | 46.42 | 47.59 | 46.30 | 47.02 | 5,329,386 | -0.07(-0.14%) |
Sep 23, 2021 | 46.65 | 47.96 | 46.35 | 47.09 | 5,900,987 | +0.59(+1.27%) |
Sep 22, 2021 | 45.87 | 47.88 | 45.67 | 46.50 | 11,326,102 | +2.28(+5.15%) |
Sep 21, 2021 | 47.27 | 47.65 | 43.13 | 44.22 | 15,039,166 | -2.77(-5.90%) |
Sep 20, 2021 | 44.33 | 47.01 | 43.88 | 46.99 | 9,731,253 | -0.36(-0.76%) |
Sep 17, 2021 | 47.70 | 48.26 | 46.03 | 47.35 | 10,848,340 | -0.56(-1.17%) |
Sep 16, 2021 | 49.41 | 49.42 | 47.19 | 47.91 | 8,300,102 | -2.20(-4.39%) |
Sep 15, 2021 | 48.22 | 50.32 | 48.01 | 50.12 | 9,704,057 | +3.57(+7.67%) |
Sep 14, 2021 | 47.50 | 47.75 | 46.18 | 46.55 | 7,113,524 | -1.18(-2.48%) |
Sep 13, 2021 | 48.73 | 49.62 | 47.58 | 47.73 | 8,838,814 | -0.27(-0.57%) |
Sep 10, 2021 | 46.79 | 48.82 | 46.79 | 48.00 | 10,723,195 | +1.93(+4.19%) |
Sep 09, 2021 | 44.79 | 46.44 | 44.65 | 46.07 | 7,708,864 | +1.73(+3.89%) |
Sep 08, 2021 | 45.11 | 46.32 | 44.03 | 44.35 | 5,864,400 | -1.01(-2.22%) |
Sep 07, 2021 | 46.17 | 46.93 | 45.07 | 45.35 | 6,360,684 | -0.43(-0.93%) |
Sep 03, 2021 | 45.54 | 46.28 | 44.65 | 45.78 | 5,366,179 | +0.29(+0.64%) |
Sep 02, 2021 | 44.64 | 46.78 | 44.51 | 45.49 | 8,727,990 | +1.27(+2.87%) |
Sep 01, 2021 | 42.39 | 44.82 | 41.17 | 44.22 | 12,099,690 | +1.19(+2.77%) |
Aug 31, 2021 | 42.92 | 43.59 | 41.66 | 43.03 | 6,341,863 | +0.31(+0.73%) |
Aug 30, 2021 | 43.15 | 43.52 | 42.02 | 42.72 | 5,723,043 | -0.08(-0.18%) |
Aug 27, 2021 | 40.91 | 42.96 | 40.81 | 42.79 | 7,329,253 | +2.63(+6.54%) |
Aug 26, 2021 | 40.46 | 41.29 | 40.10 | 40.17 | 4,095,256 | -0.62(-1.52%) |
Aug 25, 2021 | 40.78 | 41.40 | 40.39 | 40.79 | 4,867,340 | -0.07(-0.17%) |
Aug 24, 2021 | 40.56 | 41.73 | 40.48 | 40.85 | 5,842,540 | +0.99(+2.48%) |
Aug 23, 2021 | 37.43 | 40.19 | 37.40 | 39.87 | 9,973,891 | +3.30(+9.02%) |
Aug 20, 2021 | 36.37 | 37.04 | 36.07 | 36.57 | 8,063,104 | +0.77(+2.14%) |
Aug 19, 2021 | 38.69 | 38.88 | 35.50 | 35.80 | 16,677,668 | -4.43(-11.01%) |
Aug 18, 2021 | 39.79 | 41.07 | 39.57 | 40.23 | 6,297,144 | -0.12(-0.29%) |
Aug 17, 2021 | 41.49 | 41.64 | 39.12 | 40.35 | 8,265,610 | -1.76(-4.17%) |
Aug 16, 2021 | 42.77 | 42.85 | 41.52 | 42.11 | 5,121,151 | -1.77(-4.04%) |
Aug 13, 2021 | 44.02 | 44.40 | 43.53 | 43.88 | 6,021,625 | +0.10(+0.22%) |
Aug 12, 2021 | 42.95 | 44.03 | 42.45 | 43.78 | 6,878,628 | +0.48(+1.10%) |
Aug 11, 2021 | 42.16 | 43.39 | 41.84 | 43.31 | 7,910,218 | +0.77(+1.80%) |
Aug 10, 2021 | 39.46 | 42.81 | 39.42 | 42.54 | 11,756,750 | +3.24(+8.24%) |
Aug 09, 2021 | 39.23 | 40.23 | 38.69 | 39.30 | 5,805,927 | -0.17(-0.44%) |
Aug 06, 2021 | 38.42 | 39.71 | 38.04 | 39.48 | 6,341,089 | +1.90(+5.06%) |
Aug 05, 2021 | 37.33 | 38.16 | 37.13 | 37.58 | 4,145,059 | +0.00(+0.00%) |
Aug 04, 2021 | 38.76 | 38.81 | 37.36 | 37.58 | 5,243,491 | -1.58(-4.04%) |
Aug 03, 2021 | 38.32 | 39.23 | 36.85 | 39.16 | 6,460,862 | +0.95(+2.49%) |