Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.15 | 44.61 | 44.08 | 44.56 | 21,122,292 | +0.16(+0.36%) |
Oct 28, 2021 | 44.36 | 44.70 | 44.25 | 44.40 | 21,863,782 | +0.14(+0.32%) |
Oct 27, 2021 | 44.71 | 44.74 | 44.13 | 44.26 | 17,844,282 | -0.38(-0.85%) |
Oct 26, 2021 | 44.32 | 44.71 | 44.64 | 18,062,416 | +0.42(+0.95%) | |
Oct 25, 2021 | 44.55 | 44.66 | 44.12 | 44.22 | 19,004,222 | -0.29(-0.66%) |
Oct 22, 2021 | 44.92 | 44.92 | 44.47 | 44.51 | 19,113,534 | -0.39(-0.86%) |
Oct 21, 2021 | 45.22 | 45.35 | 44.63 | 44.90 | 21,126,710 | -0.19(-0.41%) |
Oct 20, 2021 | 44.39 | 45.19 | 44.34 | 45.08 | 36,452,308 | +1.06(+2.41%) |
Oct 19, 2021 | 43.73 | 44.08 | 43.66 | 44.03 | 19,130,340 | +0.37(+0.85%) |
Oct 18, 2021 | 43.87 | 44.00 | 43.43 | 43.66 | 24,794,984 | -0.30(-0.69%) |
Oct 15, 2021 | 43.80 | 44.41 | 43.74 | 43.96 | 32,112,222 | +0.29(+0.67%) |
Oct 14, 2021 | 43.12 | 43.72 | 43.02 | 43.66 | 32,999,588 | +0.48(+1.11%) |
Oct 13, 2021 | 43.07 | 43.23 | 42.77 | 43.18 | 32,387,844 | +0.02(+0.04%) |
Oct 12, 2021 | 43.88 | 43.88 | 42.98 | 43.17 | 50,121,056 | -0.71(-1.63%) |
Oct 11, 2021 | 44.79 | 44.82 | 43.71 | 43.88 | 38,142,448 | -0.89(-1.99%) |
Oct 08, 2021 | 45.30 | 45.39 | 44.76 | 44.77 | 25,428,738 | -0.55(-1.22%) |
Oct 07, 2021 | 45.45 | 45.71 | 45.27 | 45.33 | 21,481,284 | +0.01(+0.02%) |
Oct 06, 2021 | 45.16 | 45.37 | 44.89 | 45.32 | 25,673,402 | +0.02(+0.04%) |
Oct 05, 2021 | 45.41 | 45.55 | 45.15 | 45.30 | 15,899,114 | +0.01(+0.02%) |
Oct 04, 2021 | 45.25 | 45.57 | 45.11 | 45.30 | 22,505,744 | +0.17(+0.37%) |
Oct 01, 2021 | 44.90 | 45.35 | 44.81 | 45.13 | 22,402,022 | +0.24(+0.54%) |
Sep 30, 2021 | 45.30 | 45.30 | 44.88 | 44.89 | 22,564,620 | -0.31(-0.68%) |
Sep 29, 2021 | 44.95 | 45.42 | 44.95 | 45.20 | 17,828,668 | +0.18(+0.41%) |
Sep 28, 2021 | 45.25 | 45.45 | 44.90 | 45.01 | 23,496,520 | -0.26(-0.57%) |
Sep 27, 2021 | 45.25 | 45.42 | 45.20 | 45.27 | 15,778,581 | +0.08(+0.18%) |
Sep 24, 2021 | 45.18 | 45.35 | 45.08 | 45.19 | 15,237,474 | -0.04(-0.09%) |
Sep 23, 2021 | 45.05 | 45.39 | 44.89 | 45.23 | 17,702,432 | +0.30(+0.67%) |
Sep 22, 2021 | 45.00 | 45.20 | 44.90 | 44.93 | 19,136,296 | +0.02(+0.06%) |
Sep 21, 2021 | 45.12 | 45.41 | 44.89 | 44.90 | 20,340,430 | -0.19(-0.42%) |
Sep 20, 2021 | 44.93 | 45.36 | 44.89 | 45.10 | 24,593,672 | -0.02(-0.04%) |
Sep 17, 2021 | 45.00 | 45.26 | 44.97 | 45.11 | 37,059,408 | -0.12(-0.28%) |
Sep 16, 2021 | 45.40 | 45.54 | 45.17 | 45.24 | 17,355,434 | -0.12(-0.26%) |
Sep 15, 2021 | 45.14 | 45.42 | 45.14 | 45.35 | 18,441,510 | +0.13(+0.29%) |
Sep 14, 2021 | 45.42 | 45.52 | 45.11 | 45.22 | 20,377,460 | -0.17(-0.38%) |
Sep 13, 2021 | 45.21 | 45.69 | 45.21 | 45.40 | 24,965,050 | +0.32(+0.72%) |
Sep 10, 2021 | 45.35 | 45.43 | 45.06 | 45.07 | 19,216,932 | -0.17(-0.39%) |
Sep 09, 2021 | 45.57 | 45.60 | 45.24 | 45.25 | 23,344,300 | -0.39(-0.86%) |
Sep 08, 2021 | 45.54 | 45.78 | 45.54 | 45.64 | 14,235,120 | +0.07(+0.16%) |
Sep 07, 2021 | 46.03 | 46.13 | 45.55 | 45.56 | 18,613,252 | -0.51(-1.10%) |
Sep 03, 2021 | 45.91 | 46.13 | 45.85 | 46.07 | 13,245,776 | +0.12(+0.25%) |
Sep 02, 2021 | 45.65 | 45.97 | 45.62 | 45.95 | 15,495,680 | +0.29(+0.64%) |
Sep 01, 2021 | 45.71 | 45.84 | 45.54 | 45.66 | 15,217,064 | -0.05(-0.11%) |
Aug 31, 2021 | 45.47 | 45.83 | 45.36 | 45.71 | 22,145,354 | +0.19(+0.42%) |
Aug 30, 2021 | 45.49 | 45.68 | 45.45 | 45.52 | 13,980,339 | +0.00(+0.00%) |
Aug 27, 2021 | 45.42 | 45.57 | 45.32 | 45.52 | 15,899,026 | +0.14(+0.31%) |
Aug 26, 2021 | 45.64 | 45.76 | 45.35 | 45.38 | 18,355,418 | -0.27(-0.60%) |
Aug 25, 2021 | 45.73 | 45.78 | 45.55 | 45.65 | 17,644,336 | -0.07(-0.15%) |
Aug 24, 2021 | 46.05 | 46.06 | 45.71 | 45.72 | 18,612,740 | -0.34(-0.74%) |
Aug 23, 2021 | 46.17 | 46.30 | 46.05 | 46.06 | 14,391,199 | -0.08(-0.18%) |
Aug 20, 2021 | 45.99 | 46.30 | 45.88 | 46.14 | 12,808,666 | +0.12(+0.27%) |
Aug 19, 2021 | 45.96 | 46.26 | 45.87 | 46.02 | 15,273,249 | -0.08(-0.18%) |
Aug 18, 2021 | 46.58 | 46.60 | 46.08 | 46.10 | 18,159,014 | -0.59(-1.26%) |
Aug 17, 2021 | 46.43 | 46.71 | 46.35 | 46.69 | 14,254,213 | +0.17(+0.36%) |
Aug 16, 2021 | 46.48 | 46.60 | 46.19 | 46.53 | 15,614,184 | +0.09(+0.20%) |
Aug 13, 2021 | 46.29 | 46.53 | 46.28 | 46.43 | 10,088,584 | +0.19(+0.41%) |
Aug 12, 2021 | 46.23 | 46.38 | 46.15 | 46.24 | 12,931,174 | +0.06(+0.13%) |
Aug 11, 2021 | 46.22 | 46.41 | 46.14 | 46.18 | 14,296,739 | +0.07(+0.16%) |
Aug 10, 2021 | 45.79 | 46.15 | 45.71 | 46.11 | 14,142,891 | +0.30(+0.65%) |
Aug 09, 2021 | 45.94 | 46.06 | 45.80 | 45.81 | 16,183,737 | -0.08(-0.18%) |
Aug 06, 2021 | 45.99 | 46.20 | 45.89 | 45.89 | 15,233,028 | -0.07(-0.14%) |
Aug 05, 2021 | 46.05 | 46.13 | 45.92 | 45.96 | 15,363,803 | -0.06(-0.13%) |
Aug 04, 2021 | 46.21 | 46.30 | 45.94 | 46.02 | 19,786,884 | -0.30(-0.65%) |
Aug 03, 2021 | 46.34 | 46.50 | 46.18 | 46.32 | 15,123,556 | -0.02(-0.05%) |