Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.11 | 51.52 | 50.35 | 50.86 | 2,562,869 | -0.15(-0.30%) |
Oct 28, 2021 | 50.57 | 51.01 | 3,133,989 | +1.09(+2.18%) | ||
Oct 27, 2021 | 50.82 | 50.92 | 49.78 | 49.93 | 2,001,151 | -1.06(-2.08%) |
Oct 26, 2021 | 50.63 | 50.99 | 2,501,703 | +0.60(+1.19%) | ||
Oct 25, 2021 | 50.19 | 50.74 | 49.83 | 50.39 | 3,449,765 | +0.43(+0.85%) |
Oct 22, 2021 | 49.35 | 50.02 | 49.09 | 49.96 | 1,871,273 | +0.70(+1.42%) |
Oct 21, 2021 | 48.50 | 49.71 | 48.46 | 49.27 | 3,012,601 | +0.80(+1.64%) |
Oct 20, 2021 | 48.28 | 48.90 | 48.03 | 48.47 | 1,556,566 | +0.45(+0.94%) |
Oct 19, 2021 | 47.11 | 48.25 | 46.87 | 48.02 | 1,967,437 | +1.02(+2.18%) |
Oct 18, 2021 | 46.73 | 47.13 | 46.43 | 46.99 | 2,384,036 | +0.39(+0.84%) |
Oct 15, 2021 | 47.07 | 47.13 | 46.49 | 46.60 | 1,121,834 | +0.14(+0.31%) |
Oct 14, 2021 | 45.73 | 46.61 | 45.58 | 46.46 | 1,920,852 | +1.30(+2.89%) |
Oct 13, 2021 | 44.78 | 45.27 | 44.41 | 45.15 | 909,881 | +0.53(+1.18%) |
Oct 12, 2021 | 44.57 | 45.02 | 44.29 | 44.63 | 1,747,704 | +0.34(+0.76%) |
Oct 11, 2021 | 44.90 | 45.44 | 44.26 | 44.29 | 1,110,354 | -0.47(-1.05%) |
Oct 08, 2021 | 44.48 | 45.04 | 44.00 | 44.76 | 1,119,205 | +0.43(+0.96%) |
Oct 07, 2021 | 43.63 | 45.15 | 43.50 | 44.34 | 2,263,730 | +1.32(+3.07%) |
Oct 06, 2021 | 42.87 | 43.44 | 42.27 | 43.02 | 2,134,970 | -0.24(-0.57%) |
Oct 05, 2021 | 42.38 | 43.47 | 41.94 | 43.26 | 1,733,359 | +1.10(+2.60%) |
Oct 04, 2021 | 43.34 | 43.86 | 41.96 | 42.17 | 1,524,148 | -1.23(-2.84%) |
Oct 01, 2021 | 42.56 | 43.53 | 42.44 | 43.40 | 993,956 | +0.57(+1.33%) |
Sep 30, 2021 | 43.27 | 43.76 | 42.68 | 42.83 | 2,248,027 | -0.10(-0.23%) |
Sep 29, 2021 | 42.57 | 43.15 | 42.50 | 42.93 | 939,072 | +0.48(+1.13%) |
Sep 28, 2021 | 44.52 | 44.59 | 42.29 | 42.45 | 3,134,725 | -1.34(-3.06%) |
Sep 27, 2021 | 43.80 | 43.88 | 43.27 | 43.79 | 1,167,267 | +0.03(+0.06%) |
Sep 24, 2021 | 43.84 | 44.19 | 43.34 | 43.76 | 1,890,657 | -0.33(-0.74%) |
Sep 23, 2021 | 43.73 | 44.69 | 43.69 | 44.09 | 2,547,102 | +0.60(+1.37%) |
Sep 22, 2021 | 43.30 | 43.63 | 43.00 | 43.49 | 2,107,400 | +0.48(+1.12%) |
Sep 21, 2021 | 42.99 | 44.11 | 42.73 | 43.01 | 2,923,513 | +0.42(+0.98%) |
Sep 20, 2021 | 45.27 | 45.27 | 42.07 | 42.59 | 4,196,055 | -3.67(-7.93%) |
Sep 17, 2021 | 46.19 | 46.65 | 45.91 | 46.26 | 4,188,325 | +0.25(+0.55%) |
Sep 16, 2021 | 45.64 | 46.12 | 45.52 | 46.01 | 2,118,629 | +0.23(+0.49%) |
Sep 15, 2021 | 44.42 | 45.93 | 44.30 | 45.78 | 2,315,586 | +1.29(+2.89%) |
Sep 14, 2021 | 44.68 | 44.88 | 44.28 | 44.49 | 1,786,316 | -0.15(-0.34%) |
Sep 13, 2021 | 46.32 | 46.32 | 44.28 | 44.65 | 2,803,020 | +0.43(+0.98%) |
Sep 10, 2021 | 44.62 | 44.87 | 44.18 | 44.21 | 1,050,567 | -0.27(-0.61%) |
Sep 09, 2021 | 44.48 | 45.09 | 44.06 | 44.48 | 1,581,336 | -0.04(-0.08%) |
Sep 08, 2021 | 44.66 | 44.68 | 44.00 | 44.52 | 1,103,107 | -0.20(-0.45%) |
Sep 07, 2021 | 45.39 | 45.58 | 44.61 | 44.72 | 1,695,743 | -0.65(-1.44%) |
Sep 03, 2021 | 45.30 | 45.51 | 45.12 | 45.37 | 902,944 | +0.09(+0.20%) |
Sep 02, 2021 | 45.44 | 45.68 | 45.06 | 45.28 | 1,290,124 | +0.11(+0.24%) |
Sep 01, 2021 | 44.86 | 45.39 | 44.67 | 45.17 | 1,803,246 | +0.44(+0.99%) |
Aug 31, 2021 | 44.49 | 45.06 | 44.46 | 44.73 | 1,945,413 | +0.33(+0.73%) |
Aug 30, 2021 | 44.12 | 45.06 | 43.69 | 44.40 | 2,906,195 | +0.59(+1.34%) |
Aug 27, 2021 | 42.95 | 44.10 | 42.43 | 43.81 | 4,537,479 | -0.51(-1.14%) |
Aug 26, 2021 | 44.31 | 44.76 | 44.17 | 44.32 | 805,619 | -0.01(-0.02%) |
Aug 25, 2021 | 43.42 | 44.54 | 43.42 | 44.33 | 1,480,194 | +0.90(+2.06%) |
Aug 24, 2021 | 43.12 | 43.83 | 43.12 | 43.43 | 735,131 | +0.51(+1.18%) |
Aug 23, 2021 | 42.84 | 43.40 | 42.84 | 42.93 | 1,077,592 | +0.41(+0.96%) |
Aug 20, 2021 | 41.98 | 42.78 | 41.98 | 42.52 | 898,238 | +0.61(+1.45%) |
Aug 19, 2021 | 41.97 | 42.68 | 41.72 | 41.91 | 1,997,181 | -0.63(-1.49%) |
Aug 18, 2021 | 42.98 | 43.34 | 42.49 | 42.55 | 2,845,161 | -0.60(-1.39%) |
Aug 17, 2021 | 44.44 | 44.61 | 42.85 | 43.14 | 2,294,550 | -1.48(-3.31%) |
Aug 16, 2021 | 43.95 | 44.91 | 43.79 | 44.62 | 2,380,934 | +0.43(+0.98%) |
Aug 13, 2021 | 44.28 | 44.59 | 43.30 | 44.19 | 5,273,204 | -0.03(-0.06%) |
Aug 12, 2021 | 43.09 | 44.35 | 43.03 | 44.21 | 2,887,661 | +1.14(+2.65%) |
Aug 11, 2021 | 43.71 | 43.72 | 42.63 | 43.07 | 4,226,688 | +0.32(+0.74%) |
Aug 10, 2021 | 42.89 | 43.30 | 42.47 | 42.75 | 2,120,955 | -0.01(-0.02%) |
Aug 09, 2021 | 42.91 | 43.03 | 42.45 | 42.76 | 2,018,962 | -0.31(-0.72%) |
Aug 06, 2021 | 43.82 | 44.04 | 42.72 | 43.07 | 2,723,036 | -0.63(-1.44%) |
Aug 05, 2021 | 43.85 | 44.06 | 43.32 | 43.70 | 2,800,484 | +0.12(+0.27%) |
Aug 04, 2021 | 43.10 | 43.70 | 42.85 | 43.58 | 4,185,403 | +0.43(+1.00%) |
Aug 03, 2021 | 44.69 | 45.06 | 42.85 | 43.15 | 5,172,279 | -1.47(-3.29%) |