Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.50 | 45.70 | 44.19 | 45.12 | 1,462,767 | +0.49(+1.10%) |
Oct 28, 2021 | 44.00 | 45.00 | 43.72 | 44.63 | 1,137,295 | +0.72(+1.64%) |
Oct 27, 2021 | 45.82 | 46.42 | 43.63 | 43.91 | 1,909,923 | -1.65(-3.62%) |
Oct 26, 2021 | 46.25 | 45.53 | 45.56 | 2,330,360 | -0.40(-0.87%) | |
Oct 25, 2021 | 46.06 | 46.35 | 45.57 | 45.96 | 1,143,581 | +0.35(+0.77%) |
Oct 22, 2021 | 47.20 | 47.20 | 45.58 | 45.61 | 1,003,654 | -1.87(-3.94%) |
Oct 21, 2021 | 47.02 | 48.29 | 46.90 | 47.48 | 1,090,080 | +0.05(+0.11%) |
Oct 20, 2021 | 47.71 | 48.05 | 46.80 | 47.43 | 1,465,045 | -0.32(-0.67%) |
Oct 19, 2021 | 46.22 | 47.94 | 45.95 | 47.75 | 1,779,319 | +1.85(+4.03%) |
Oct 18, 2021 | 45.29 | 46.62 | 45.04 | 45.90 | 1,500,663 | +0.60(+1.32%) |
Oct 15, 2021 | 46.70 | 47.08 | 45.14 | 45.30 | 1,738,180 | -1.33(-2.85%) |
Oct 14, 2021 | 47.00 | 47.33 | 46.24 | 46.63 | 1,407,592 | -0.13(-0.28%) |
Oct 13, 2021 | 45.43 | 46.88 | 45.00 | 46.76 | 1,955,743 | +1.72(+3.82%) |
Oct 12, 2021 | 44.43 | 45.44 | 44.32 | 45.04 | 1,461,332 | +0.75(+1.69%) |
Oct 11, 2021 | 43.90 | 45.23 | 43.65 | 44.29 | 1,009,545 | +0.05(+0.11%) |
Oct 08, 2021 | 45.38 | 45.98 | 44.22 | 44.24 | 1,450,129 | -0.75(-1.67%) |
Oct 07, 2021 | 44.26 | 45.70 | 44.17 | 44.99 | 1,204,459 | +0.55(+1.24%) |
Oct 06, 2021 | 43.00 | 44.50 | 42.81 | 44.44 | 1,200,710 | +0.59(+1.35%) |
Oct 05, 2021 | 43.20 | 44.60 | 42.70 | 43.85 | 2,229,706 | +0.71(+1.65%) |
Oct 04, 2021 | 45.29 | 45.44 | 43.04 | 43.14 | 2,738,198 | -2.75(-5.99%) |
Oct 01, 2021 | 46.54 | 46.81 | 44.60 | 45.89 | 2,115,875 | -0.45(-0.97%) |
Sep 30, 2021 | 45.47 | 46.59 | 45.11 | 46.34 | 1,974,463 | +0.95(+2.09%) |
Sep 29, 2021 | 47.01 | 47.49 | 45.35 | 45.39 | 2,562,087 | -0.92(-1.99%) |
Sep 28, 2021 | 49.00 | 49.04 | 46.33 | 46.31 | 3,189,007 | -3.13(-6.33%) |
Sep 27, 2021 | 49.53 | 50.59 | 49.35 | 49.44 | 2,100,674 | -0.04(-0.08%) |
Sep 24, 2021 | 49.49 | 49.99 | 48.76 | 49.48 | 1,582,066 | -0.18(-0.36%) |
Sep 23, 2021 | 48.55 | 50.28 | 48.15 | 49.66 | 2,832,810 | +1.90(+3.98%) |
Sep 22, 2021 | 47.43 | 47.99 | 47.12 | 47.76 | 1,710,821 | +0.98(+2.09%) |
Sep 21, 2021 | 47.50 | 48.20 | 46.79 | 46.78 | 2,889,536 | -0.28(-0.59%) |
Sep 20, 2021 | 49.85 | 50.00 | 46.56 | 47.06 | 3,940,173 | -3.06(-6.11%) |
Sep 17, 2021 | 49.73 | 51.32 | 49.62 | 50.12 | 6,862,678 | +0.28(+0.56%) |
Sep 16, 2021 | 49.76 | 51.15 | 49.73 | 49.84 | 3,195,348 | +0.16(+0.32%) |
Sep 15, 2021 | 48.47 | 51.15 | 47.84 | 49.68 | 4,502,511 | +1.18(+2.43%) |
Sep 14, 2021 | 48.81 | 49.87 | 48.14 | 48.50 | 2,392,093 | -0.55(-1.12%) |
Sep 13, 2021 | 50.29 | 50.64 | 48.04 | 49.05 | 3,490,180 | -0.97(-1.94%) |
Sep 10, 2021 | 51.01 | 51.98 | 50.01 | 50.02 | 2,236,578 | -0.62(-1.22%) |
Sep 09, 2021 | 50.35 | 52.01 | 50.06 | 50.64 | 2,806,003 | +0.04(+0.08%) |
Sep 08, 2021 | 51.10 | 51.75 | 49.29 | 50.60 | 2,233,732 | -0.87(-1.69%) |
Sep 07, 2021 | 50.50 | 52.29 | 50.30 | 51.47 | 4,043,751 | +0.86(+1.70%) |
Sep 03, 2021 | 47.81 | 51.94 | 47.80 | 50.61 | 7,058,650 | +2.94(+6.17%) |
Sep 02, 2021 | 48.40 | 49.50 | 47.02 | 47.67 | 11,581,540 | -5.44(-10.24%) |
Sep 01, 2021 | 53.10 | 55.58 | 52.37 | 53.11 | 8,954,544 | +1.57(+3.05%) |
Aug 31, 2021 | 51.95 | 51.98 | 50.24 | 51.54 | 2,569,586 | +0.29(+0.57%) |
Aug 30, 2021 | 50.93 | 52.67 | 50.50 | 51.25 | 2,470,379 | +0.67(+1.32%) |
Aug 27, 2021 | 49.60 | 51.36 | 49.37 | 50.58 | 1,898,851 | +1.17(+2.37%) |
Aug 26, 2021 | 49.69 | 51.38 | 49.32 | 49.41 | 1,652,717 | -0.29(-0.58%) |
Aug 25, 2021 | 49.91 | 50.44 | 48.90 | 49.70 | 1,732,837 | -0.02(-0.04%) |
Aug 24, 2021 | 47.50 | 50.25 | 47.36 | 49.72 | 2,408,187 | +3.08(+6.60%) |
Aug 23, 2021 | 46.10 | 46.94 | 45.08 | 46.64 | 2,493,703 | +1.13(+2.48%) |
Aug 20, 2021 | 44.75 | 46.14 | 44.70 | 45.51 | 2,498,189 | +0.72(+1.61%) |
Aug 19, 2021 | 45.28 | 45.80 | 44.35 | 44.79 | 2,121,474 | -1.29(-2.80%) |
Aug 18, 2021 | 46.20 | 46.90 | 44.73 | 46.08 | 2,303,184 | +0.14(+0.30%) |
Aug 17, 2021 | 45.99 | 46.00 | 44.78 | 45.94 | 2,822,971 | -0.68(-1.46%) |
Aug 16, 2021 | 49.00 | 49.18 | 45.90 | 46.62 | 3,161,479 | -2.76(-5.59%) |
Aug 13, 2021 | 51.06 | 51.18 | 49.18 | 49.38 | 2,241,781 | -2.06(-4.00%) |
Aug 12, 2021 | 50.72 | 51.75 | 50.37 | 51.44 | 980,129 | +0.44(+0.86%) |
Aug 11, 2021 | 51.59 | 51.63 | 49.81 | 51.00 | 1,200,307 | +0.20(+0.39%) |
Aug 10, 2021 | 51.04 | 52.20 | 50.51 | 50.80 | 1,295,156 | +0.10(+0.20%) |
Aug 09, 2021 | 48.75 | 51.37 | 48.70 | 50.70 | 2,003,288 | +1.87(+3.83%) |
Aug 06, 2021 | 49.39 | 49.88 | 48.15 | 48.83 | 2,032,143 | -0.58(-1.17%) |
Aug 05, 2021 | 49.00 | 50.13 | 48.27 | 49.41 | 1,982,022 | +0.27(+0.55%) |
Aug 04, 2021 | 49.41 | 51.09 | 48.90 | 49.14 | 1,910,781 | -0.66(-1.33%) |
Aug 03, 2021 | 50.10 | 50.10 | 48.40 | 49.80 | 2,974,991 | -0.26(-0.52%) |