Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.71 | 48.65 | 47.31 | 47.61 | 29,086,656 | -0.44(-0.91%) |
Oct 28, 2021 | 46.65 | 48.04 | 22,857,962 | -0.50(-1.03%) | ||
Oct 27, 2021 | 49.77 | 49.85 | 48.25 | 48.54 | 24,673,296 | -1.22(-2.46%) |
Oct 26, 2021 | 50.11 | 49.56 | 49.76 | 14,532,677 | -0.30(-0.59%) | |
Oct 25, 2021 | 50.11 | 50.06 | 14,552,024 | -0.13(-0.26%) | ||
Oct 22, 2021 | 50.03 | 50.31 | 50.19 | 16,104,157 | +0.18(+0.35%) | |
Oct 21, 2021 | 50.67 | 50.67 | 49.78 | 50.01 | 14,785,866 | -0.63(-1.24%) |
Oct 20, 2021 | 50.46 | 50.80 | 49.90 | 50.64 | 13,675,448 | +0.44(+0.87%) |
Oct 19, 2021 | 49.72 | 50.22 | 49.51 | 50.21 | 16,566,686 | +0.94(+1.92%) |
Oct 18, 2021 | 49.62 | 49.73 | 48.96 | 49.26 | 21,720,874 | -0.74(-1.48%) |
Oct 15, 2021 | 50.22 | 50.49 | 49.70 | 50.00 | 20,392,574 | +0.03(+0.06%) |
Oct 14, 2021 | 48.85 | 50.27 | 48.85 | 49.98 | 22,623,162 | +1.20(+2.47%) |
Oct 13, 2021 | 49.28 | 49.34 | 48.23 | 48.77 | 21,551,722 | +0.33(+0.69%) |
Oct 12, 2021 | 48.48 | 48.72 | 47.68 | 48.44 | 29,893,752 | +0.10(+0.21%) |
Oct 11, 2021 | 49.92 | 50.08 | 48.29 | 48.34 | 34,489,720 | -2.30(-4.53%) |
Oct 08, 2021 | 52.74 | 52.74 | 50.52 | 50.63 | 25,938,024 | -2.50(-4.70%) |
Oct 07, 2021 | 53.15 | 53.65 | 53.02 | 53.13 | 14,950,052 | +0.46(+0.88%) |
Oct 06, 2021 | 51.92 | 52.73 | 51.75 | 52.67 | 24,679,998 | +0.10(+0.19%) |
Oct 05, 2021 | 52.14 | 53.05 | 52.09 | 52.57 | 16,874,218 | +0.24(+0.46%) |
Oct 04, 2021 | 52.71 | 52.71 | 52.09 | 52.33 | 15,474,619 | -0.40(-0.75%) |
Oct 01, 2021 | 51.97 | 52.97 | 51.68 | 52.72 | 16,807,488 | +1.18(+2.29%) |
Sep 30, 2021 | 51.62 | 52.46 | 51.53 | 51.54 | 21,112,928 | +0.00(+0.00%) |
Sep 29, 2021 | 50.64 | 51.78 | 50.42 | 51.54 | 18,366,910 | +1.09(+2.16%) |
Sep 28, 2021 | 51.19 | 51.45 | 50.32 | 50.46 | 23,204,822 | -1.42(-2.74%) |
Sep 27, 2021 | 51.47 | 51.91 | 51.38 | 51.88 | 11,055,290 | +0.05(+0.09%) |
Sep 24, 2021 | 51.53 | 52.05 | 51.38 | 51.83 | 12,389,365 | +0.06(+0.12%) |
Sep 23, 2021 | 51.67 | 52.43 | 51.49 | 51.77 | 16,552,788 | +0.14(+0.27%) |
Sep 22, 2021 | 52.41 | 52.58 | 51.52 | 51.63 | 18,997,374 | -0.04(-0.07%) |
Sep 21, 2021 | 52.50 | 52.81 | 51.37 | 51.66 | 14,863,573 | -0.40(-0.76%) |
Sep 20, 2021 | 52.43 | 52.52 | 51.48 | 52.06 | 20,926,732 | -0.57(-1.09%) |
Sep 17, 2021 | 52.47 | 53.13 | 52.35 | 52.63 | 25,780,186 | -0.16(-0.30%) |
Sep 16, 2021 | 52.76 | 53.20 | 51.98 | 52.79 | 20,172,932 | +0.26(+0.49%) |
Sep 15, 2021 | 51.15 | 53.16 | 51.15 | 52.53 | 40,193,120 | +1.30(+2.54%) |
Sep 14, 2021 | 55.62 | 56.07 | 51.05 | 51.23 | 59,406,372 | -4.04(-7.30%) |
Sep 13, 2021 | 55.28 | 55.84 | 54.86 | 55.27 | 15,210,551 | +0.61(+1.11%) |
Sep 10, 2021 | 54.78 | 55.15 | 54.43 | 54.66 | 11,112,992 | -0.23(-0.42%) |
Sep 09, 2021 | 55.64 | 55.64 | 54.77 | 54.89 | 11,274,431 | -0.53(-0.96%) |
Sep 08, 2021 | 55.44 | 55.77 | 55.33 | 55.42 | 18,175,662 | -0.15(-0.27%) |
Sep 07, 2021 | 56.61 | 56.74 | 55.48 | 55.57 | 17,338,676 | -1.31(-2.30%) |
Sep 03, 2021 | 56.59 | 56.95 | 56.52 | 56.88 | 8,769,079 | -0.03(-0.05%) |
Sep 02, 2021 | 56.56 | 56.95 | 56.47 | 56.91 | 11,094,425 | +0.56(+1.00%) |
Sep 01, 2021 | 56.23 | 56.70 | 55.81 | 56.35 | 16,320,048 | +0.42(+0.76%) |
Aug 31, 2021 | 54.81 | 55.99 | 54.75 | 55.92 | 18,139,798 | +0.89(+1.62%) |
Aug 30, 2021 | 54.59 | 55.06 | 54.47 | 55.03 | 13,081,647 | +0.29(+0.52%) |
Aug 27, 2021 | 54.47 | 54.84 | 54.33 | 54.74 | 14,246,862 | +0.37(+0.68%) |
Aug 26, 2021 | 54.92 | 55.02 | 54.35 | 54.37 | 8,809,429 | -0.44(-0.81%) |
Aug 25, 2021 | 54.84 | 55.13 | 54.57 | 54.82 | 8,417,183 | -0.05(-0.08%) |
Aug 24, 2021 | 55.17 | 55.34 | 54.74 | 54.86 | 10,431,532 | -0.25(-0.45%) |
Aug 23, 2021 | 54.47 | 55.41 | 54.37 | 55.11 | 13,475,818 | +0.36(+0.66%) |
Aug 20, 2021 | 54.24 | 55.01 | 54.10 | 54.75 | 12,522,986 | +0.41(+0.76%) |
Aug 19, 2021 | 54.40 | 54.57 | 53.93 | 54.34 | 11,350,190 | -0.06(-0.12%) |
Aug 18, 2021 | 54.81 | 55.00 | 54.35 | 54.40 | 13,578,859 | -0.42(-0.77%) |
Aug 17, 2021 | 54.48 | 54.83 | 54.20 | 54.83 | 14,010,201 | +0.25(+0.46%) |
Aug 16, 2021 | 54.50 | 54.91 | 54.24 | 54.58 | 13,261,238 | -0.09(-0.17%) |
Aug 13, 2021 | 54.71 | 54.83 | 54.37 | 54.67 | 8,184,574 | +0.27(+0.49%) |
Aug 12, 2021 | 54.42 | 54.50 | 54.00 | 54.40 | 10,107,496 | -0.06(-0.10%) |
Aug 11, 2021 | 54.29 | 54.51 | 53.88 | 54.46 | 9,602,896 | +0.59(+1.09%) |
Aug 10, 2021 | 53.65 | 53.88 | 53.49 | 53.87 | 8,929,598 | +0.16(+0.29%) |
Aug 09, 2021 | 54.06 | 54.09 | 53.48 | 53.71 | 13,150,460 | -0.38(-0.70%) |
Aug 06, 2021 | 53.64 | 54.35 | 53.58 | 54.09 | 11,491,732 | +0.33(+0.62%) |
Aug 05, 2021 | 53.73 | 54.03 | 53.60 | 53.76 | 9,465,825 | +0.33(+0.62%) |
Aug 04, 2021 | 53.46 | 53.85 | 52.98 | 53.42 | 10,316,590 | -0.24(-0.45%) |
Aug 03, 2021 | 54.10 | 54.14 | 52.75 | 53.66 | 12,161,174 | -0.22(-0.41%) |