Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.20 | 58.48 | 57.56 | 57.69 | 26,784,862 | +0.14(+0.25%) |
Oct 28, 2021 | 57.10 | 57.69 | 56.93 | 57.54 | 18,562,910 | +0.16(+0.28%) |
Oct 27, 2021 | 58.30 | 58.38 | 57.24 | 57.38 | 24,892,010 | -1.53(-2.60%) |
Oct 26, 2021 | 57.70 | 59.00 | 58.91 | 28,596,584 | +1.33(+2.32%) | |
Oct 25, 2021 | 57.02 | 57.64 | 56.89 | 57.58 | 20,042,200 | +1.10(+1.95%) |
Oct 22, 2021 | 56.16 | 56.57 | 55.78 | 56.48 | 15,944,678 | +0.38(+0.69%) |
Oct 21, 2021 | 56.79 | 56.94 | 55.78 | 56.09 | 18,509,012 | -1.04(-1.82%) |
Oct 20, 2021 | 56.27 | 57.15 | 56.12 | 57.13 | 15,985,748 | +0.31(+0.55%) |
Oct 19, 2021 | 56.25 | 56.92 | 56.08 | 56.82 | 21,156,662 | +0.84(+1.50%) |
Oct 18, 2021 | 56.45 | 56.50 | 55.72 | 55.98 | 20,431,670 | -0.03(-0.05%) |
Oct 15, 2021 | 56.13 | 56.43 | 55.87 | 56.00 | 17,985,138 | +0.53(+0.95%) |
Oct 14, 2021 | 55.22 | 55.67 | 54.73 | 55.48 | 20,766,986 | +0.83(+1.52%) |
Oct 13, 2021 | 54.38 | 54.93 | 53.87 | 54.64 | 16,803,734 | -0.15(-0.28%) |
Oct 12, 2021 | 55.09 | 55.46 | 54.45 | 54.80 | 22,567,856 | -0.29(-0.52%) |
Oct 11, 2021 | 56.40 | 56.42 | 55.03 | 55.08 | 24,715,704 | -0.55(-1.00%) |
Oct 08, 2021 | 54.80 | 55.85 | 54.80 | 55.64 | 24,796,142 | +1.36(+2.51%) |
Oct 07, 2021 | 54.23 | 54.65 | 53.81 | 54.28 | 21,803,814 | +0.15(+0.28%) |
Oct 06, 2021 | 54.11 | 54.68 | 53.46 | 54.12 | 28,254,160 | -1.01(-1.83%) |
Oct 05, 2021 | 55.93 | 56.10 | 54.60 | 55.14 | 33,112,202 | -0.09(-0.16%) |
Oct 04, 2021 | 54.87 | 55.54 | 54.54 | 55.23 | 37,925,776 | +0.71(+1.30%) |
Oct 01, 2021 | 53.16 | 54.57 | 53.16 | 54.52 | 27,277,730 | +1.89(+3.59%) |
Sep 30, 2021 | 53.79 | 53.84 | 52.63 | 52.63 | 34,966,652 | -0.95(-1.77%) |
Sep 29, 2021 | 53.54 | 53.85 | 52.84 | 53.58 | 26,442,314 | -0.04(-0.07%) |
Sep 28, 2021 | 53.60 | 54.10 | 53.25 | 53.61 | 42,036,680 | +0.55(+1.05%) |
Sep 27, 2021 | 52.66 | 53.51 | 52.63 | 53.06 | 36,847,048 | +1.53(+2.97%) |
Sep 24, 2021 | 50.73 | 51.74 | 50.72 | 51.53 | 24,954,510 | +0.46(+0.89%) |
Sep 23, 2021 | 49.59 | 51.22 | 49.46 | 51.07 | 25,777,160 | +1.67(+3.39%) |
Sep 22, 2021 | 48.70 | 50.02 | 48.65 | 49.40 | 28,698,356 | +1.40(+2.93%) |
Sep 21, 2021 | 48.65 | 48.77 | 47.65 | 48.00 | 22,010,364 | -0.04(-0.09%) |
Sep 20, 2021 | 48.12 | 48.47 | 47.39 | 48.04 | 30,790,724 | -1.32(-2.66%) |
Sep 17, 2021 | 49.52 | 50.78 | 49.30 | 49.36 | 33,566,572 | -0.59(-1.18%) |
Sep 16, 2021 | 50.52 | 50.52 | 49.66 | 49.95 | 20,002,452 | -0.54(-1.06%) |
Sep 15, 2021 | 49.54 | 50.59 | 49.49 | 50.48 | 25,971,966 | +1.65(+3.37%) |
Sep 14, 2021 | 49.83 | 49.90 | 48.68 | 48.84 | 22,282,662 | -0.71(-1.43%) |
Sep 13, 2021 | 48.90 | 50.04 | 48.87 | 49.54 | 24,639,070 | +1.24(+2.57%) |
Sep 10, 2021 | 49.38 | 49.39 | 48.27 | 48.30 | 16,933,990 | -0.10(-0.20%) |
Sep 09, 2021 | 47.98 | 49.21 | 47.69 | 48.40 | 22,043,048 | +0.04(+0.07%) |
Sep 08, 2021 | 49.02 | 49.37 | 48.33 | 48.36 | 20,952,132 | -0.45(-0.92%) |
Sep 07, 2021 | 48.92 | 49.45 | 48.74 | 48.81 | 16,044,087 | -0.29(-0.58%) |
Sep 03, 2021 | 49.32 | 49.50 | 48.85 | 49.10 | 15,496,710 | -0.19(-0.38%) |
Sep 02, 2021 | 48.58 | 49.79 | 48.56 | 49.28 | 26,039,102 | +1.17(+2.44%) |
Sep 01, 2021 | 48.76 | 48.99 | 47.96 | 48.11 | 24,186,674 | -0.67(-1.38%) |
Aug 31, 2021 | 49.15 | 49.49 | 48.73 | 48.78 | 30,288,364 | -0.57(-1.16%) |
Aug 30, 2021 | 50.32 | 50.41 | 49.32 | 49.36 | 15,740,021 | -0.55(-1.09%) |
Aug 27, 2021 | 49.57 | 50.30 | 48.95 | 49.90 | 17,683,224 | +0.95(+1.94%) |
Aug 26, 2021 | 49.39 | 49.70 | 48.88 | 48.95 | 13,228,163 | -0.67(-1.35%) |
Aug 25, 2021 | 49.43 | 49.90 | 49.10 | 49.62 | 14,824,906 | +0.09(+0.18%) |
Aug 24, 2021 | 49.47 | 49.97 | 49.22 | 49.53 | 20,019,822 | +0.40(+0.82%) |
Aug 23, 2021 | 48.27 | 49.27 | 47.19 | 49.13 | 24,193,802 | +1.94(+4.11%) |
Aug 20, 2021 | 46.77 | 47.54 | 46.63 | 47.19 | 18,908,254 | +0.01(+0.02%) |
Aug 19, 2021 | 47.84 | 48.05 | 46.62 | 47.18 | 34,555,860 | -1.49(-3.05%) |
Aug 18, 2021 | 49.59 | 49.93 | 48.60 | 48.67 | 24,506,712 | -1.05(-2.11%) |
Aug 17, 2021 | 49.66 | 50.37 | 49.21 | 49.71 | 18,151,668 | -0.34(-0.68%) |
Aug 16, 2021 | 50.13 | 50.19 | 49.46 | 50.05 | 18,958,998 | -0.74(-1.46%) |
Aug 13, 2021 | 51.03 | 51.06 | 50.38 | 50.80 | 22,422,452 | -0.52(-1.01%) |
Aug 12, 2021 | 51.36 | 51.71 | 50.89 | 51.32 | 21,487,784 | -0.12(-0.23%) |
Aug 11, 2021 | 51.29 | 51.56 | 50.88 | 51.43 | 20,710,682 | +0.15(+0.29%) |
Aug 10, 2021 | 50.61 | 51.44 | 50.51 | 51.28 | 18,532,266 | +0.86(+1.71%) |
Aug 09, 2021 | 50.36 | 50.70 | 50.09 | 50.42 | 20,216,976 | -0.58(-1.14%) |
Aug 06, 2021 | 50.82 | 51.18 | 50.71 | 51.00 | 16,891,316 | +0.58(+1.15%) |
Aug 05, 2021 | 50.36 | 50.86 | 50.09 | 50.42 | 17,220,006 | +0.32(+0.63%) |
Aug 04, 2021 | 50.41 | 51.01 | 50.09 | 50.10 | 23,671,374 | -1.20(-2.34%) |
Aug 03, 2021 | 50.74 | 51.48 | 50.18 | 51.30 | 20,654,298 | +0.55(+1.08%) |