Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.48 | 48.30 | 46.77 | 46.86 | 2,835,465 | -0.57(-1.19%) |
Oct 28, 2021 | 47.81 | 47.91 | 47.00 | 47.42 | 3,138,077 | -0.09(-0.18%) |
Oct 27, 2021 | 48.08 | 50.05 | 47.50 | 47.51 | 4,552,320 | +0.07(+0.14%) |
Oct 26, 2021 | 48.11 | 47.44 | 3,741,654 | -1.15(-2.37%) | ||
Oct 25, 2021 | 48.41 | 48.93 | 48.09 | 48.59 | 3,146,263 | +0.14(+0.28%) |
Oct 22, 2021 | 49.05 | 49.62 | 48.38 | 48.46 | 2,021,895 | -0.37(-0.76%) |
Oct 21, 2021 | 48.61 | 49.14 | 48.30 | 48.83 | 1,353,438 | -0.11(-0.22%) |
Oct 20, 2021 | 48.18 | 49.28 | 48.15 | 48.93 | 1,924,337 | +0.96(+1.99%) |
Oct 19, 2021 | 48.25 | 48.37 | 47.81 | 47.98 | 1,878,671 | -0.14(-0.28%) |
Oct 18, 2021 | 46.96 | 48.15 | 46.73 | 48.12 | 2,253,981 | +0.94(+1.98%) |
Oct 15, 2021 | 48.37 | 48.60 | 47.13 | 47.18 | 2,997,349 | -0.81(-1.69%) |
Oct 14, 2021 | 46.82 | 48.08 | 46.76 | 47.99 | 1,903,770 | +1.42(+3.06%) |
Oct 13, 2021 | 46.74 | 47.23 | 46.39 | 46.57 | 2,459,145 | -0.09(-0.19%) |
Oct 12, 2021 | 46.12 | 46.83 | 45.94 | 46.65 | 2,233,049 | +0.60(+1.31%) |
Oct 11, 2021 | 46.15 | 46.57 | 45.97 | 46.05 | 1,452,841 | -0.08(-0.17%) |
Oct 08, 2021 | 46.51 | 46.74 | 45.94 | 46.13 | 1,461,071 | -0.32(-0.69%) |
Oct 07, 2021 | 46.09 | 47.07 | 46.09 | 46.45 | 1,662,856 | +0.65(+1.43%) |
Oct 06, 2021 | 45.06 | 46.16 | 44.91 | 45.80 | 1,892,068 | +0.45(+0.99%) |
Oct 05, 2021 | 45.33 | 45.73 | 44.79 | 45.35 | 1,687,238 | +0.27(+0.61%) |
Oct 04, 2021 | 44.77 | 45.71 | 44.57 | 45.07 | 1,749,000 | +0.12(+0.26%) |
Oct 01, 2021 | 45.14 | 45.37 | 44.42 | 44.96 | 2,602,890 | +0.20(+0.46%) |
Sep 30, 2021 | 46.88 | 46.93 | 44.74 | 44.75 | 2,204,469 | -1.95(-4.17%) |
Sep 29, 2021 | 46.18 | 47.07 | 46.18 | 46.70 | 1,619,712 | +0.71(+1.55%) |
Sep 28, 2021 | 46.62 | 47.20 | 45.68 | 45.99 | 2,365,984 | -1.12(-2.38%) |
Sep 27, 2021 | 46.05 | 47.25 | 45.68 | 47.11 | 3,338,037 | +0.83(+1.79%) |
Sep 24, 2021 | 46.06 | 46.55 | 45.59 | 46.28 | 2,302,052 | +0.13(+0.27%) |
Sep 23, 2021 | 46.88 | 47.20 | 46.11 | 46.16 | 2,636,245 | -0.51(-1.09%) |
Sep 22, 2021 | 46.40 | 47.38 | 46.11 | 46.66 | 2,664,583 | +0.76(+1.66%) |
Sep 21, 2021 | 46.11 | 46.47 | 45.41 | 45.90 | 2,009,916 | -0.26(-0.57%) |
Sep 20, 2021 | 46.34 | 47.08 | 45.57 | 46.17 | 3,072,386 | -1.24(-2.61%) |
Sep 17, 2021 | 46.57 | 47.67 | 46.57 | 47.40 | 4,843,680 | +0.55(+1.16%) |
Sep 16, 2021 | 46.10 | 47.60 | 46.10 | 46.86 | 2,552,343 | +0.62(+1.35%) |
Sep 15, 2021 | 45.64 | 46.28 | 45.33 | 46.24 | 4,364,886 | +0.39(+0.85%) |
Sep 14, 2021 | 47.25 | 47.50 | 45.60 | 45.85 | 2,847,640 | -1.07(-2.28%) |
Sep 13, 2021 | 47.05 | 47.12 | 46.08 | 46.92 | 3,335,111 | +0.34(+0.73%) |
Sep 10, 2021 | 47.49 | 47.68 | 46.50 | 46.58 | 2,530,745 | -0.53(-1.13%) |
Sep 09, 2021 | 48.00 | 48.16 | 47.06 | 47.11 | 4,784,304 | -1.02(-2.12%) |
Sep 08, 2021 | 48.39 | 49.40 | 48.11 | 48.13 | 5,820,472 | -3.10(-6.05%) |
Sep 07, 2021 | 51.57 | 52.05 | 51.09 | 51.23 | 2,188,277 | -0.65(-1.25%) |
Sep 03, 2021 | 52.48 | 52.77 | 51.32 | 51.88 | 2,219,448 | -0.79(-1.49%) |
Sep 02, 2021 | 53.32 | 53.52 | 52.50 | 52.67 | 1,477,456 | -0.48(-0.90%) |
Sep 01, 2021 | 52.52 | 53.18 | 52.18 | 53.15 | 2,076,707 | +0.81(+1.54%) |
Aug 31, 2021 | 52.82 | 52.88 | 51.82 | 52.34 | 3,901,064 | -0.29(-0.55%) |
Aug 30, 2021 | 53.55 | 53.55 | 52.62 | 52.63 | 1,473,325 | -0.70(-1.31%) |
Aug 27, 2021 | 52.51 | 53.78 | 52.31 | 53.33 | 2,082,499 | +1.03(+1.97%) |
Aug 26, 2021 | 52.70 | 52.83 | 51.79 | 52.30 | 1,912,538 | -0.39(-0.74%) |
Aug 25, 2021 | 52.13 | 53.12 | 52.05 | 52.69 | 1,539,666 | +0.61(+1.18%) |
Aug 24, 2021 | 51.33 | 52.88 | 51.13 | 52.08 | 1,588,836 | +1.12(+2.19%) |
Aug 23, 2021 | 51.29 | 51.29 | 49.94 | 50.96 | 1,757,641 | -0.26(-0.51%) |
Aug 20, 2021 | 50.17 | 51.52 | 50.08 | 51.22 | 1,713,330 | +0.94(+1.87%) |
Aug 19, 2021 | 50.18 | 50.87 | 49.92 | 50.28 | 1,761,307 | -0.59(-1.17%) |
Aug 18, 2021 | 50.55 | 51.88 | 50.11 | 50.87 | 2,009,730 | -0.10(-0.19%) |
Aug 17, 2021 | 52.39 | 52.74 | 50.59 | 50.97 | 1,970,296 | -2.11(-3.97%) |
Aug 16, 2021 | 52.60 | 53.60 | 52.22 | 53.08 | 1,458,402 | +0.27(+0.52%) |
Aug 13, 2021 | 53.03 | 53.32 | 52.39 | 52.81 | 1,248,484 | -0.12(-0.22%) |
Aug 12, 2021 | 53.89 | 54.26 | 52.73 | 52.92 | 2,017,089 | -0.88(-1.64%) |
Aug 11, 2021 | 51.80 | 53.98 | 51.45 | 53.81 | 2,319,701 | +1.88(+3.61%) |
Aug 10, 2021 | 50.99 | 52.61 | 50.84 | 51.93 | 1,990,024 | +0.85(+1.65%) |
Aug 09, 2021 | 51.22 | 51.81 | 50.93 | 51.09 | 1,309,556 | -0.37(-0.72%) |
Aug 06, 2021 | 52.18 | 52.52 | 51.23 | 51.45 | 1,805,055 | -0.52(-1.01%) |
Aug 05, 2021 | 51.90 | 52.59 | 51.62 | 51.98 | 1,882,602 | +0.19(+0.38%) |
Aug 04, 2021 | 53.31 | 53.97 | 51.81 | 51.79 | 2,334,743 | -2.02(-3.76%) |
Aug 03, 2021 | 53.49 | 53.84 | 52.84 | 53.81 | 1,700,670 | +0.40(+0.75%) |