Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.44 | 51.44 | 49.80 | 49.98 | 5,388,619 | -1.57(-3.05%) |
Oct 28, 2021 | 51.98 | 52.74 | 50.93 | 51.55 | 5,142,049 | -0.60(-1.14%) |
Oct 27, 2021 | 53.08 | 53.70 | 52.15 | 52.15 | 3,696,140 | -1.06(-2.00%) |
Oct 26, 2021 | 53.33 | 53.21 | 2,876,231 | +0.15(+0.28%) | ||
Oct 25, 2021 | 52.79 | 53.17 | 52.50 | 53.06 | 2,351,041 | +0.41(+0.78%) |
Oct 22, 2021 | 52.51 | 52.86 | 52.12 | 52.65 | 2,035,777 | +0.39(+0.75%) |
Oct 21, 2021 | 52.36 | 52.53 | 51.86 | 52.26 | 2,131,595 | -0.30(-0.57%) |
Oct 20, 2021 | 51.97 | 52.65 | 51.88 | 52.56 | 2,276,242 | +0.61(+1.17%) |
Oct 19, 2021 | 51.94 | 52.14 | 51.67 | 51.95 | 2,222,513 | +0.59(+1.14%) |
Oct 18, 2021 | 51.72 | 51.85 | 51.11 | 51.37 | 2,866,814 | -0.36(-0.70%) |
Oct 15, 2021 | 51.97 | 52.14 | 51.65 | 51.73 | 7,632,628 | +0.19(+0.36%) |
Oct 14, 2021 | 50.79 | 51.57 | 50.18 | 51.54 | 2,953,743 | +1.29(+2.58%) |
Oct 13, 2021 | 50.61 | 50.71 | 49.53 | 50.25 | 2,906,287 | -0.44(-0.86%) |
Oct 12, 2021 | 50.73 | 50.99 | 50.47 | 50.69 | 3,031,077 | -0.05(-0.09%) |
Oct 11, 2021 | 50.95 | 51.59 | 50.67 | 50.73 | 2,753,784 | -0.04(-0.07%) |
Oct 08, 2021 | 50.63 | 51.12 | 50.49 | 50.77 | 2,432,250 | +0.34(+0.66%) |
Oct 07, 2021 | 50.16 | 50.65 | 49.95 | 50.44 | 2,417,355 | +0.78(+1.58%) |
Oct 06, 2021 | 49.27 | 49.66 | 48.80 | 49.65 | 2,693,846 | -0.10(-0.21%) |
Oct 05, 2021 | 49.34 | 49.94 | 48.95 | 49.76 | 2,389,703 | +0.61(+1.25%) |
Oct 04, 2021 | 49.31 | 50.19 | 48.95 | 49.14 | 3,298,192 | -0.16(-0.32%) |
Oct 01, 2021 | 48.69 | 49.63 | 48.56 | 49.30 | 2,452,817 | +0.75(+1.55%) |
Sep 30, 2021 | 49.38 | 49.38 | 48.46 | 48.55 | 3,561,778 | -0.57(-1.16%) |
Sep 29, 2021 | 49.23 | 49.58 | 49.08 | 49.11 | 2,373,524 | -0.08(-0.17%) |
Sep 28, 2021 | 49.72 | 50.03 | 49.12 | 49.20 | 3,254,699 | -0.53(-1.07%) |
Sep 27, 2021 | 49.49 | 50.20 | 49.09 | 49.73 | 2,705,953 | +0.72(+1.46%) |
Sep 24, 2021 | 48.81 | 49.37 | 48.70 | 49.01 | 2,327,295 | +0.22(+0.46%) |
Sep 23, 2021 | 48.57 | 49.40 | 48.57 | 48.79 | 3,284,936 | +0.47(+0.98%) |
Sep 22, 2021 | 48.43 | 48.69 | 48.15 | 48.31 | 4,436,674 | +0.49(+1.03%) |
Sep 21, 2021 | 48.82 | 48.89 | 47.76 | 47.82 | 3,810,871 | -0.67(-1.38%) |
Sep 20, 2021 | 49.26 | 49.36 | 47.75 | 48.49 | 4,739,890 | -1.79(-3.56%) |
Sep 17, 2021 | 50.66 | 51.13 | 50.24 | 50.28 | 8,574,378 | -0.53(-1.04%) |
Sep 16, 2021 | 50.91 | 51.17 | 50.56 | 50.81 | 2,379,706 | -0.09(-0.18%) |
Sep 15, 2021 | 50.64 | 51.32 | 50.53 | 50.90 | 2,617,536 | +0.34(+0.68%) |
Sep 14, 2021 | 51.70 | 51.70 | 50.45 | 50.56 | 2,742,292 | -0.88(-1.70%) |
Sep 13, 2021 | 51.41 | 51.62 | 51.41 | 51.43 | 2,331,944 | +0.53(+1.04%) |
Sep 10, 2021 | 51.68 | 51.72 | 50.89 | 50.90 | 2,288,621 | -0.45(-0.87%) |
Sep 09, 2021 | 51.35 | 52.08 | 51.24 | 51.35 | 2,704,281 | -0.03(-0.05%) |
Sep 08, 2021 | 51.32 | 51.53 | 51.03 | 51.38 | 2,674,633 | -0.07(-0.14%) |
Sep 07, 2021 | 51.87 | 52.06 | 51.42 | 51.45 | 2,625,193 | -0.43(-0.83%) |
Sep 03, 2021 | 52.07 | 52.23 | 51.72 | 51.88 | 1,967,863 | -0.26(-0.50%) |
Sep 02, 2021 | 52.70 | 52.70 | 51.99 | 52.14 | 2,686,688 | -0.33(-0.62%) |
Sep 01, 2021 | 52.95 | 52.95 | 52.30 | 52.47 | 2,534,154 | -0.32(-0.60%) |
Aug 31, 2021 | 52.47 | 53.12 | 52.28 | 52.78 | 3,628,111 | +0.23(+0.44%) |
Aug 30, 2021 | 53.15 | 53.16 | 52.48 | 52.55 | 2,049,321 | -0.61(-1.16%) |
Aug 27, 2021 | 52.70 | 53.38 | 52.51 | 53.16 | 1,790,781 | +0.64(+1.22%) |
Aug 26, 2021 | 53.28 | 53.29 | 52.48 | 52.52 | 2,067,838 | -0.66(-1.24%) |
Aug 25, 2021 | 52.93 | 53.59 | 52.62 | 53.18 | 2,802,559 | +0.37(+0.71%) |
Aug 24, 2021 | 52.94 | 53.10 | 52.62 | 52.81 | 2,041,439 | +0.00(+0.00%) |
Aug 23, 2021 | 52.80 | 53.30 | 52.24 | 52.81 | 2,507,069 | +0.33(+0.62%) |
Aug 20, 2021 | 52.01 | 52.62 | 51.68 | 52.48 | 1,929,416 | +0.41(+0.79%) |
Aug 19, 2021 | 51.84 | 52.46 | 51.69 | 52.07 | 2,592,788 | -0.42(-0.80%) |
Aug 18, 2021 | 52.84 | 53.28 | 52.47 | 52.49 | 2,738,787 | -0.69(-1.30%) |
Aug 17, 2021 | 52.93 | 53.45 | 52.73 | 53.18 | 2,586,811 | -0.07(-0.14%) |
Aug 16, 2021 | 52.78 | 53.37 | 52.48 | 53.26 | 2,681,533 | +0.24(+0.45%) |
Aug 13, 2021 | 53.25 | 53.36 | 52.91 | 53.02 | 1,816,153 | -0.09(-0.17%) |
Aug 12, 2021 | 52.91 | 53.17 | 52.64 | 53.11 | 2,064,624 | +0.38(+0.72%) |
Aug 11, 2021 | 52.62 | 52.95 | 52.27 | 52.73 | 3,394,197 | +0.23(+0.44%) |
Aug 10, 2021 | 51.88 | 52.74 | 51.57 | 52.50 | 3,373,080 | +0.55(+1.05%) |
Aug 09, 2021 | 51.98 | 52.21 | 51.48 | 51.95 | 2,366,384 | -0.12(-0.23%) |
Aug 06, 2021 | 51.86 | 52.23 | 51.76 | 52.07 | 3,416,081 | +0.62(+1.21%) |
Aug 05, 2021 | 51.39 | 51.83 | 51.08 | 51.45 | 2,274,612 | +0.58(+1.15%) |
Aug 04, 2021 | 50.91 | 51.45 | 50.70 | 50.87 | 3,753,480 | -0.61(-1.19%) |
Aug 03, 2021 | 51.08 | 51.52 | 50.26 | 51.48 | 2,944,675 | +0.82(+1.63%) |