Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.14 | 52.39 | 51.72 | 51.82 | 14,635,266 | -0.25(-0.48%) |
Oct 28, 2021 | 52.06 | 52.48 | 51.75 | 52.07 | 12,102,601 | +0.06(+0.11%) |
Oct 27, 2021 | 51.97 | 52.52 | 51.78 | 52.02 | 17,578,828 | +0.34(+0.66%) |
Oct 26, 2021 | 51.44 | 51.67 | 16,476,276 | +0.62(+1.22%) | ||
Oct 25, 2021 | 51.03 | 51.31 | 50.75 | 51.05 | 11,035,821 | +0.03(+0.05%) |
Oct 22, 2021 | 51.43 | 51.72 | 50.87 | 51.03 | 16,229,452 | -0.54(-1.04%) |
Oct 21, 2021 | 51.89 | 51.96 | 51.41 | 51.56 | 13,621,519 | -0.47(-0.91%) |
Oct 20, 2021 | 51.66 | 52.06 | 51.66 | 52.03 | 12,540,013 | +0.43(+0.83%) |
Oct 19, 2021 | 51.19 | 51.65 | 50.95 | 51.61 | 14,319,148 | +0.51(+1.00%) |
Oct 18, 2021 | 50.96 | 51.38 | 50.53 | 51.10 | 11,868,540 | -0.05(-0.09%) |
Oct 15, 2021 | 51.75 | 51.75 | 50.89 | 51.15 | 16,419,054 | -0.36(-0.70%) |
Oct 14, 2021 | 51.01 | 51.71 | 50.91 | 51.51 | 15,613,169 | +0.94(+1.85%) |
Oct 13, 2021 | 50.29 | 50.69 | 50.07 | 50.57 | 14,837,726 | +0.31(+0.63%) |
Oct 12, 2021 | 50.91 | 50.98 | 50.06 | 50.26 | 15,381,463 | -0.60(-1.18%) |
Oct 11, 2021 | 51.16 | 51.28 | 50.83 | 50.86 | 8,765,534 | -0.14(-0.27%) |
Oct 08, 2021 | 51.11 | 51.20 | 50.69 | 51.00 | 9,996,554 | +0.06(+0.11%) |
Oct 07, 2021 | 50.45 | 51.30 | 50.32 | 50.94 | 15,882,586 | +1.00(+2.00%) |
Oct 06, 2021 | 50.32 | 50.35 | 49.05 | 49.94 | 28,446,586 | -0.69(-1.37%) |
Oct 05, 2021 | 50.12 | 50.95 | 50.12 | 50.64 | 15,260,937 | +0.43(+0.85%) |
Oct 04, 2021 | 50.46 | 50.63 | 49.95 | 50.21 | 18,451,510 | -0.50(-0.99%) |
Oct 01, 2021 | 50.21 | 50.96 | 49.70 | 50.71 | 19,939,718 | +0.65(+1.30%) |
Sep 30, 2021 | 51.32 | 51.41 | 50.04 | 50.06 | 20,177,870 | -0.97(-1.89%) |
Sep 29, 2021 | 51.15 | 51.48 | 50.89 | 51.02 | 15,278,498 | -0.04(-0.07%) |
Sep 28, 2021 | 51.30 | 51.49 | 50.96 | 51.06 | 19,357,374 | -0.64(-1.25%) |
Sep 27, 2021 | 51.92 | 52.12 | 51.55 | 51.70 | 15,068,489 | -0.47(-0.90%) |
Sep 24, 2021 | 51.92 | 52.25 | 51.70 | 52.17 | 14,365,195 | +0.04(+0.07%) |
Sep 23, 2021 | 51.23 | 52.32 | 51.19 | 52.14 | 17,682,600 | +1.08(+2.11%) |
Sep 22, 2021 | 51.28 | 51.62 | 50.92 | 51.06 | 19,507,110 | +0.26(+0.51%) |
Sep 21, 2021 | 51.47 | 51.84 | 50.79 | 50.80 | 20,332,562 | -0.60(-1.16%) |
Sep 20, 2021 | 51.85 | 51.87 | 50.85 | 51.40 | 23,807,460 | -0.88(-1.69%) |
Sep 17, 2021 | 52.78 | 52.84 | 51.93 | 52.28 | 43,779,272 | -0.44(-0.84%) |
Sep 16, 2021 | 53.63 | 54.10 | 52.54 | 52.72 | 26,120,654 | -0.21(-0.40%) |
Sep 15, 2021 | 53.14 | 54.81 | 52.48 | 52.94 | 40,798,208 | -0.29(-0.54%) |
Sep 14, 2021 | 53.56 | 53.77 | 53.03 | 53.22 | 13,928,441 | -0.21(-0.40%) |
Sep 13, 2021 | 53.49 | 53.83 | 53.09 | 53.43 | 14,736,764 | +0.19(+0.36%) |
Sep 10, 2021 | 54.03 | 54.21 | 53.18 | 53.24 | 14,842,071 | -0.65(-1.21%) |
Sep 09, 2021 | 53.76 | 54.21 | 53.57 | 53.89 | 16,264,569 | -0.07(-0.14%) |
Sep 08, 2021 | 53.85 | 54.20 | 53.79 | 53.97 | 14,270,536 | -0.18(-0.34%) |
Sep 07, 2021 | 54.48 | 54.60 | 54.03 | 54.15 | 16,857,812 | -0.50(-0.91%) |
Sep 03, 2021 | 54.56 | 54.87 | 54.52 | 54.65 | 10,586,304 | -0.10(-0.18%) |
Sep 02, 2021 | 54.58 | 54.92 | 54.32 | 54.75 | 13,978,877 | +0.45(+0.83%) |
Sep 01, 2021 | 54.28 | 54.39 | 53.95 | 54.30 | 12,645,541 | +0.02(+0.03%) |
Aug 31, 2021 | 54.36 | 54.42 | 53.87 | 54.28 | 21,608,604 | -0.10(-0.19%) |
Aug 30, 2021 | 54.24 | 54.46 | 54.08 | 54.38 | 12,889,956 | +0.10(+0.19%) |
Aug 27, 2021 | 54.50 | 54.58 | 54.13 | 54.28 | 16,087,488 | -0.17(-0.30%) |
Aug 26, 2021 | 54.65 | 54.84 | 54.25 | 54.44 | 14,928,107 | -0.14(-0.25%) |
Aug 25, 2021 | 54.76 | 55.43 | 54.42 | 54.58 | 19,645,786 | +0.04(+0.07%) |
Aug 24, 2021 | 53.79 | 54.66 | 53.74 | 54.55 | 19,197,074 | +0.71(+1.32%) |
Aug 23, 2021 | 53.20 | 53.98 | 53.16 | 53.84 | 17,641,230 | +0.29(+0.55%) |
Aug 20, 2021 | 52.65 | 53.65 | 52.28 | 53.54 | 23,787,180 | +0.87(+1.66%) |
Aug 19, 2021 | 50.36 | 52.87 | 50.20 | 52.67 | 43,361,844 | +1.95(+3.84%) |
Aug 18, 2021 | 51.31 | 51.63 | 50.61 | 50.72 | 18,580,966 | -0.79(-1.54%) |
Aug 17, 2021 | 51.38 | 51.52 | 51.16 | 51.51 | 13,031,530 | -0.25(-0.48%) |
Aug 16, 2021 | 51.78 | 51.90 | 51.44 | 51.76 | 15,667,212 | -0.17(-0.34%) |
Aug 13, 2021 | 51.86 | 52.07 | 51.74 | 51.93 | 11,788,641 | +0.07(+0.14%) |
Aug 12, 2021 | 51.36 | 51.92 | 51.19 | 51.86 | 12,189,075 | +0.49(+0.95%) |
Aug 11, 2021 | 51.40 | 51.51 | 51.13 | 51.37 | 13,705,442 | +0.23(+0.45%) |
Aug 10, 2021 | 51.04 | 51.20 | 50.81 | 51.14 | 11,353,781 | +0.13(+0.25%) |
Aug 09, 2021 | 51.34 | 51.57 | 50.95 | 51.01 | 9,467,666 | -0.11(-0.22%) |
Aug 06, 2021 | 51.01 | 51.46 | 50.75 | 51.12 | 19,991,990 | -0.14(-0.27%) |
Aug 05, 2021 | 51.06 | 51.48 | 51.04 | 51.26 | 11,725,916 | +0.05(+0.09%) |
Aug 04, 2021 | 51.84 | 51.84 | 51.01 | 51.22 | 12,678,308 | -0.51(-1.00%) |
Aug 03, 2021 | 51.07 | 51.88 | 50.83 | 51.73 | 18,872,988 | +0.74(+1.44%) |