Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.48 | 50.81 | 45.43 | 46.21 | 5,668,993 | +0.28(+0.61%) |
Oct 28, 2021 | 45.38 | 46.03 | 44.98 | 45.93 | 2,581,383 | +1.12(+2.50%) |
Oct 27, 2021 | 46.07 | 46.27 | 44.73 | 44.81 | 1,554,744 | -1.31(-2.84%) |
Oct 26, 2021 | 46.38 | 46.12 | 1,643,609 | -0.13(-0.28%) | ||
Oct 25, 2021 | 46.03 | 46.38 | 45.59 | 46.25 | 1,713,670 | +0.47(+1.03%) |
Oct 22, 2021 | 45.23 | 46.03 | 44.82 | 45.78 | 1,447,570 | +0.11(+0.24%) |
Oct 21, 2021 | 44.34 | 45.78 | 44.30 | 45.67 | 1,743,082 | +1.51(+3.42%) |
Oct 20, 2021 | 44.00 | 44.94 | 43.86 | 44.16 | 1,641,564 | +0.53(+1.21%) |
Oct 19, 2021 | 45.39 | 45.39 | 43.28 | 43.63 | 1,053,239 | -0.03(-0.07%) |
Oct 18, 2021 | 44.19 | 44.31 | 43.10 | 43.66 | 1,203,055 | -0.95(-2.13%) |
Oct 15, 2021 | 44.31 | 45.04 | 44.10 | 44.61 | 1,597,131 | +0.70(+1.59%) |
Oct 14, 2021 | 43.15 | 44.46 | 42.80 | 43.91 | 2,999,424 | +1.46(+3.44%) |
Oct 13, 2021 | 41.54 | 42.55 | 41.18 | 42.45 | 1,163,342 | +1.22(+2.96%) |
Oct 12, 2021 | 40.91 | 41.59 | 40.85 | 41.23 | 1,201,943 | +0.15(+0.37%) |
Oct 11, 2021 | 41.95 | 42.45 | 41.03 | 41.08 | 706,181 | -0.89(-2.12%) |
Oct 08, 2021 | 42.63 | 42.83 | 41.81 | 41.97 | 1,258,904 | -0.54(-1.27%) |
Oct 07, 2021 | 42.15 | 42.91 | 42.03 | 42.51 | 1,043,588 | +0.89(+2.14%) |
Oct 06, 2021 | 41.21 | 41.73 | 40.91 | 41.62 | 1,210,213 | -0.21(-0.50%) |
Oct 05, 2021 | 41.50 | 42.47 | 41.35 | 41.83 | 1,495,402 | +0.09(+0.22%) |
Oct 04, 2021 | 42.37 | 42.79 | 41.59 | 41.74 | 1,820,066 | -0.75(-1.77%) |
Oct 01, 2021 | 42.30 | 43.14 | 41.20 | 42.49 | 2,294,094 | +0.37(+0.88%) |
Sep 30, 2021 | 43.07 | 44.30 | 42.00 | 42.12 | 2,896,409 | -0.76(-1.77%) |
Sep 29, 2021 | 43.38 | 43.67 | 42.80 | 42.88 | 991,945 | -0.27(-0.63%) |
Sep 28, 2021 | 43.66 | 44.10 | 43.03 | 43.15 | 1,676,550 | -0.59(-1.35%) |
Sep 27, 2021 | 44.32 | 44.97 | 43.62 | 43.74 | 1,975,530 | -0.67(-1.51%) |
Sep 24, 2021 | 44.75 | 44.78 | 43.00 | 44.41 | 2,473,657 | -1.71(-3.71%) |
Sep 23, 2021 | 46.28 | 47.29 | 46.09 | 46.12 | 1,407,925 | +0.27(+0.59%) |
Sep 22, 2021 | 44.78 | 46.63 | 44.78 | 45.85 | 1,677,698 | +1.39(+3.13%) |
Sep 21, 2021 | 45.31 | 45.85 | 44.42 | 44.46 | 1,249,422 | -0.37(-0.83%) |
Sep 20, 2021 | 44.16 | 44.95 | 43.65 | 44.83 | 1,553,735 | -0.39(-0.86%) |
Sep 17, 2021 | 45.07 | 46.00 | 44.77 | 45.22 | 2,042,038 | +0.22(+0.49%) |
Sep 16, 2021 | 45.47 | 46.11 | 44.92 | 45.00 | 1,182,767 | -0.41(-0.90%) |
Sep 15, 2021 | 46.17 | 46.20 | 44.85 | 45.41 | 1,542,588 | -0.76(-1.65%) |
Sep 14, 2021 | 46.08 | 46.71 | 45.52 | 46.17 | 986,463 | +0.04(+0.09%) |
Sep 13, 2021 | 46.98 | 47.11 | 45.48 | 46.13 | 1,913,611 | -0.61(-1.31%) |
Sep 10, 2021 | 47.26 | 47.43 | 46.69 | 46.74 | 832,973 | -0.24(-0.51%) |
Sep 09, 2021 | 46.43 | 47.59 | 46.43 | 46.98 | 1,058,460 | +0.43(+0.92%) |
Sep 08, 2021 | 47.07 | 47.35 | 45.83 | 46.55 | 1,452,790 | -0.75(-1.59%) |
Sep 07, 2021 | 48.98 | 48.98 | 47.17 | 47.30 | 1,190,920 | -1.73(-3.53%) |
Sep 03, 2021 | 49.45 | 49.71 | 48.80 | 49.03 | 735,724 | -0.68(-1.37%) |
Sep 02, 2021 | 50.28 | 50.54 | 49.22 | 49.71 | 1,324,240 | -0.50(-1.00%) |
Sep 01, 2021 | 51.00 | 51.39 | 50.16 | 50.21 | 988,943 | -0.22(-0.44%) |
Aug 31, 2021 | 50.94 | 51.15 | 49.82 | 50.43 | 945,593 | -0.75(-1.47%) |
Aug 30, 2021 | 51.00 | 51.58 | 50.17 | 51.18 | 724,572 | +0.25(+0.49%) |
Aug 27, 2021 | 50.40 | 51.15 | 50.04 | 50.93 | 694,111 | +0.84(+1.68%) |
Aug 26, 2021 | 50.93 | 51.27 | 49.59 | 50.09 | 798,848 | -1.18(-2.30%) |
Aug 25, 2021 | 51.74 | 51.74 | 50.71 | 51.27 | 604,261 | +0.09(+0.18%) |
Aug 24, 2021 | 50.67 | 51.72 | 50.67 | 51.18 | 588,148 | +0.42(+0.83%) |
Aug 23, 2021 | 51.17 | 51.41 | 50.67 | 50.76 | 888,954 | +0.37(+0.73%) |
Aug 20, 2021 | 49.74 | 50.42 | 49.31 | 50.39 | 912,882 | +0.96(+1.94%) |
Aug 19, 2021 | 48.72 | 49.98 | 48.43 | 49.43 | 845,209 | -0.23(-0.46%) |
Aug 18, 2021 | 49.24 | 50.58 | 49.20 | 49.66 | 851,824 | -0.06(-0.12%) |
Aug 17, 2021 | 52.09 | 52.39 | 49.18 | 49.72 | 1,411,578 | -3.06(-5.80%) |
Aug 16, 2021 | 52.92 | 53.20 | 51.78 | 52.78 | 761,067 | -0.55(-1.03%) |
Aug 13, 2021 | 53.86 | 53.86 | 52.82 | 53.33 | 911,935 | -0.37(-0.69%) |
Aug 12, 2021 | 53.83 | 53.89 | 52.86 | 53.70 | 908,911 | +0.14(+0.26%) |
Aug 11, 2021 | 53.46 | 53.72 | 53.12 | 53.56 | 552,165 | -0.24(-0.45%) |
Aug 10, 2021 | 53.25 | 54.41 | 53.11 | 53.80 | 749,540 | +0.45(+0.84%) |
Aug 09, 2021 | 53.63 | 54.06 | 52.82 | 53.35 | 923,046 | -0.57(-1.06%) |
Aug 06, 2021 | 53.78 | 54.45 | 53.42 | 53.92 | 821,693 | +0.38(+0.71%) |
Aug 05, 2021 | 52.70 | 54.10 | 52.70 | 53.54 | 674,465 | +0.71(+1.34%) |
Aug 04, 2021 | 53.63 | 54.48 | 52.68 | 52.83 | 1,447,565 | -1.29(-2.38%) |
Aug 03, 2021 | 54.91 | 55.38 | 53.86 | 54.12 | 1,442,793 | -0.42(-0.77%) |