Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.44 | 49.90 | 49.03 | 49.30 | 6,692,389 | -0.53(-1.06%) |
Oct 28, 2021 | 49.55 | 50.08 | 49.51 | 49.83 | 6,781,803 | +0.50(+1.02%) |
Oct 27, 2021 | 51.60 | 51.60 | 49.24 | 49.33 | 13,065,441 | -2.39(-4.62%) |
Oct 26, 2021 | 51.71 | 51.71 | 7,806,345 | +0.00(+0.00%) | ||
Oct 25, 2021 | 52.18 | 52.44 | 51.63 | 51.71 | 7,144,458 | +0.27(+0.53%) |
Oct 22, 2021 | 52.53 | 53.02 | 51.42 | 51.44 | 6,686,336 | -0.76(-1.45%) |
Oct 21, 2021 | 52.91 | 53.88 | 51.05 | 52.20 | 10,122,210 | -0.55(-1.05%) |
Oct 20, 2021 | 52.11 | 53.39 | 51.92 | 52.75 | 6,667,691 | +0.62(+1.18%) |
Oct 19, 2021 | 52.05 | 52.21 | 51.56 | 52.14 | 4,144,610 | +0.21(+0.41%) |
Oct 18, 2021 | 50.82 | 52.31 | 50.74 | 51.93 | 5,290,927 | -0.01(-0.02%) |
Oct 15, 2021 | 52.38 | 52.61 | 51.83 | 51.93 | 4,868,286 | +0.19(+0.37%) |
Oct 14, 2021 | 50.59 | 51.78 | 50.33 | 51.74 | 7,301,749 | +1.61(+3.22%) |
Oct 13, 2021 | 51.02 | 51.13 | 49.90 | 50.13 | 8,788,008 | -0.73(-1.44%) |
Oct 12, 2021 | 51.11 | 51.41 | 50.65 | 50.86 | 6,180,108 | -0.43(-0.84%) |
Oct 11, 2021 | 52.19 | 52.66 | 51.27 | 51.29 | 4,698,874 | -0.42(-0.82%) |
Oct 08, 2021 | 51.80 | 52.22 | 51.44 | 51.71 | 4,836,525 | +0.18(+0.34%) |
Oct 07, 2021 | 50.99 | 52.38 | 50.90 | 51.54 | 8,214,676 | +1.19(+2.36%) |
Oct 06, 2021 | 51.41 | 51.59 | 49.59 | 50.35 | 9,874,646 | -1.71(-3.28%) |
Oct 05, 2021 | 51.32 | 52.36 | 51.18 | 52.06 | 6,410,208 | +0.76(+1.48%) |
Oct 04, 2021 | 51.60 | 51.97 | 50.81 | 51.30 | 6,417,722 | -0.30(-0.58%) |
Oct 01, 2021 | 50.80 | 51.98 | 50.43 | 51.60 | 7,862,141 | +0.90(+1.77%) |
Sep 30, 2021 | 51.90 | 52.12 | 50.69 | 50.70 | 5,613,563 | -1.11(-2.14%) |
Sep 29, 2021 | 52.37 | 52.50 | 51.77 | 51.81 | 5,202,483 | -0.56(-1.08%) |
Sep 28, 2021 | 52.98 | 53.42 | 52.12 | 52.37 | 7,585,245 | -0.20(-0.39%) |
Sep 27, 2021 | 50.10 | 53.18 | 50.10 | 52.58 | 14,047,951 | +2.54(+5.07%) |
Sep 24, 2021 | 50.38 | 50.51 | 49.98 | 50.04 | 9,042,533 | -0.55(-1.08%) |
Sep 23, 2021 | 50.01 | 51.13 | 49.86 | 50.59 | 8,870,462 | +1.00(+2.01%) |
Sep 22, 2021 | 49.56 | 50.19 | 49.55 | 49.59 | 7,746,527 | +0.68(+1.39%) |
Sep 21, 2021 | 49.85 | 50.08 | 48.63 | 48.91 | 6,988,624 | -0.57(-1.16%) |
Sep 20, 2021 | 49.56 | 50.19 | 48.72 | 49.49 | 8,725,617 | -1.38(-2.72%) |
Sep 17, 2021 | 51.79 | 52.12 | 50.62 | 50.87 | 10,927,683 | -1.52(-2.89%) |
Sep 16, 2021 | 52.97 | 53.13 | 52.03 | 52.38 | 5,279,879 | -0.64(-1.21%) |
Sep 15, 2021 | 52.63 | 53.44 | 52.56 | 53.03 | 5,867,263 | +0.48(+0.92%) |
Sep 14, 2021 | 53.94 | 54.00 | 52.43 | 52.54 | 5,100,568 | -0.94(-1.76%) |
Sep 13, 2021 | 53.97 | 54.25 | 53.04 | 53.48 | 5,166,159 | +0.27(+0.51%) |
Sep 10, 2021 | 53.60 | 54.12 | 53.15 | 53.21 | 4,652,553 | +0.11(+0.22%) |
Sep 09, 2021 | 53.07 | 53.90 | 52.91 | 53.10 | 5,039,630 | -0.36(-0.68%) |
Sep 08, 2021 | 54.46 | 54.71 | 53.30 | 53.46 | 5,255,145 | -1.04(-1.91%) |
Sep 07, 2021 | 54.59 | 54.88 | 54.29 | 54.50 | 2,854,927 | -0.22(-0.40%) |
Sep 03, 2021 | 55.01 | 55.34 | 54.32 | 54.72 | 4,189,876 | -0.44(-0.80%) |
Sep 02, 2021 | 55.28 | 55.81 | 54.98 | 55.16 | 3,876,583 | +0.07(+0.13%) |
Sep 01, 2021 | 55.34 | 55.49 | 54.44 | 55.09 | 4,483,492 | -0.32(-0.57%) |
Aug 31, 2021 | 56.11 | 56.27 | 55.24 | 55.40 | 6,186,626 | -0.95(-1.69%) |
Aug 30, 2021 | 57.25 | 57.54 | 56.33 | 56.36 | 4,456,159 | -0.62(-1.08%) |
Aug 27, 2021 | 55.94 | 57.39 | 55.87 | 56.97 | 6,137,985 | +1.51(+2.72%) |
Aug 26, 2021 | 55.63 | 56.26 | 55.31 | 55.47 | 4,152,349 | -0.19(-0.34%) |
Aug 25, 2021 | 55.16 | 55.93 | 54.74 | 55.66 | 3,726,110 | +0.53(+0.96%) |
Aug 24, 2021 | 54.43 | 55.36 | 54.43 | 55.13 | 3,323,506 | +1.05(+1.93%) |
Aug 23, 2021 | 53.59 | 54.39 | 53.59 | 54.08 | 3,947,609 | +1.02(+1.92%) |
Aug 20, 2021 | 52.64 | 53.25 | 52.56 | 53.06 | 3,676,448 | +0.30(+0.56%) |
Aug 19, 2021 | 53.19 | 53.50 | 52.42 | 52.76 | 4,568,317 | -1.16(-2.15%) |
Aug 18, 2021 | 53.95 | 54.75 | 53.77 | 53.92 | 5,247,808 | -0.37(-0.69%) |
Aug 17, 2021 | 54.63 | 54.79 | 53.28 | 54.30 | 4,561,606 | -0.88(-1.60%) |
Aug 16, 2021 | 55.07 | 55.42 | 54.15 | 55.18 | 3,630,217 | -0.32(-0.58%) |
Aug 13, 2021 | 55.74 | 55.86 | 55.20 | 55.50 | 2,737,609 | -0.28(-0.50%) |
Aug 12, 2021 | 56.08 | 56.31 | 55.16 | 55.78 | 4,109,947 | -0.20(-0.36%) |
Aug 11, 2021 | 55.26 | 56.03 | 55.09 | 55.98 | 4,112,187 | +0.98(+1.77%) |
Aug 10, 2021 | 54.04 | 55.40 | 53.97 | 55.00 | 4,083,628 | +1.13(+2.10%) |
Aug 09, 2021 | 53.78 | 54.22 | 53.47 | 53.87 | 3,647,198 | -0.16(-0.29%) |
Aug 06, 2021 | 53.69 | 54.35 | 53.63 | 54.03 | 3,608,060 | +0.87(+1.64%) |
Aug 05, 2021 | 53.41 | 53.85 | 53.07 | 53.16 | 3,485,512 | +0.01(+0.02%) |
Aug 04, 2021 | 53.80 | 54.20 | 53.16 | 53.15 | 3,832,961 | -1.08(-1.99%) |
Aug 03, 2021 | 53.29 | 54.26 | 52.42 | 54.23 | 5,530,860 | +0.88(+1.65%) |