Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.39 | 51.93 | 51.30 | 51.85 | 26,597,932 | +0.30(+0.59%) |
Oct 28, 2021 | 51.28 | 51.61 | 51.16 | 51.54 | 17,328,354 | +0.48(+0.94%) |
Oct 27, 2021 | 51.48 | 51.58 | 50.83 | 51.07 | 26,177,358 | +0.97(+1.93%) |
Oct 26, 2021 | 49.96 | 50.20 | 50.10 | 13,145,625 | +0.22(+0.44%) | |
Oct 25, 2021 | 50.02 | 50.10 | 49.68 | 49.88 | 12,888,411 | -0.20(-0.40%) |
Oct 22, 2021 | 50.03 | 50.15 | 49.73 | 50.08 | 13,947,957 | +0.09(+0.18%) |
Oct 21, 2021 | 50.22 | 50.28 | 49.86 | 49.99 | 15,641,270 | -0.26(-0.51%) |
Oct 20, 2021 | 49.83 | 50.37 | 49.77 | 50.25 | 13,564,130 | +0.44(+0.89%) |
Oct 19, 2021 | 49.70 | 49.85 | 49.46 | 49.81 | 12,034,098 | +0.19(+0.39%) |
Oct 18, 2021 | 49.99 | 50.01 | 49.55 | 49.61 | 17,244,286 | -0.50(-0.99%) |
Oct 15, 2021 | 50.26 | 50.48 | 49.93 | 50.11 | 19,425,964 | -0.12(-0.24%) |
Oct 14, 2021 | 50.03 | 50.41 | 49.95 | 50.23 | 14,899,711 | +0.34(+0.68%) |
Oct 13, 2021 | 49.82 | 50.06 | 49.47 | 49.89 | 13,203,005 | +0.01(+0.02%) |
Oct 12, 2021 | 50.05 | 50.43 | 49.87 | 49.88 | 21,173,156 | +0.00(+0.00%) |
Oct 11, 2021 | 49.86 | 50.03 | 49.68 | 49.88 | 13,456,964 | +0.10(+0.20%) |
Oct 08, 2021 | 49.67 | 50.03 | 49.57 | 49.78 | 14,997,983 | +0.22(+0.45%) |
Oct 07, 2021 | 49.66 | 49.92 | 49.49 | 49.56 | 14,975,946 | +0.16(+0.32%) |
Oct 06, 2021 | 48.54 | 49.45 | 48.30 | 49.40 | 23,138,784 | +0.58(+1.19%) |
Oct 05, 2021 | 48.77 | 49.18 | 48.68 | 48.82 | 18,670,338 | +0.08(+0.17%) |
Oct 04, 2021 | 48.80 | 49.23 | 48.20 | 48.74 | 20,629,258 | -0.03(-0.06%) |
Oct 01, 2021 | 48.55 | 48.93 | 48.35 | 48.77 | 17,697,450 | +0.51(+1.05%) |
Sep 30, 2021 | 48.90 | 49.05 | 48.24 | 48.26 | 19,227,056 | -0.45(-0.93%) |
Sep 29, 2021 | 48.42 | 48.89 | 48.34 | 48.71 | 15,157,098 | +0.29(+0.61%) |
Sep 28, 2021 | 49.17 | 49.17 | 48.22 | 48.42 | 21,662,788 | -0.89(-1.81%) |
Sep 27, 2021 | 49.53 | 49.89 | 49.27 | 49.31 | 13,512,611 | -0.26(-0.52%) |
Sep 24, 2021 | 49.67 | 49.89 | 49.54 | 49.57 | 10,526,946 | -0.14(-0.28%) |
Sep 23, 2021 | 49.91 | 50.24 | 49.67 | 49.70 | 15,042,242 | -0.08(-0.17%) |
Sep 22, 2021 | 50.14 | 50.18 | 49.72 | 49.79 | 13,828,509 | +0.07(+0.15%) |
Sep 21, 2021 | 50.03 | 50.42 | 49.61 | 49.71 | 17,849,644 | -0.01(-0.02%) |
Sep 20, 2021 | 49.77 | 50.04 | 49.42 | 49.72 | 29,940,620 | -0.35(-0.70%) |
Sep 17, 2021 | 50.61 | 50.77 | 50.01 | 50.07 | 36,295,536 | -0.84(-1.64%) |
Sep 16, 2021 | 51.25 | 51.49 | 50.42 | 50.91 | 18,949,976 | -0.49(-0.95%) |
Sep 15, 2021 | 51.21 | 51.51 | 50.97 | 51.40 | 17,119,468 | +0.17(+0.34%) |
Sep 14, 2021 | 51.43 | 51.49 | 51.09 | 51.22 | 15,132,785 | +0.04(+0.07%) |
Sep 13, 2021 | 50.88 | 51.48 | 50.88 | 51.18 | 22,208,244 | +0.42(+0.83%) |
Sep 10, 2021 | 51.13 | 51.24 | 50.71 | 50.76 | 11,610,968 | -0.23(-0.45%) |
Sep 09, 2021 | 51.29 | 51.48 | 50.94 | 50.99 | 13,742,213 | -0.51(-0.99%) |
Sep 08, 2021 | 50.76 | 51.56 | 50.76 | 51.50 | 13,188,978 | +0.68(+1.35%) |
Sep 07, 2021 | 51.67 | 51.79 | 50.67 | 50.82 | 21,950,018 | -0.97(-1.87%) |
Sep 03, 2021 | 51.54 | 51.82 | 51.34 | 51.79 | 14,482,539 | -0.04(-0.07%) |
Sep 02, 2021 | 51.82 | 52.06 | 51.50 | 51.82 | 12,766,087 | +0.07(+0.14%) |
Sep 01, 2021 | 51.47 | 51.85 | 51.39 | 51.75 | 10,427,484 | +0.35(+0.67%) |
Aug 31, 2021 | 51.27 | 51.59 | 51.12 | 51.40 | 15,537,595 | +0.12(+0.23%) |
Aug 30, 2021 | 50.84 | 51.30 | 50.79 | 51.29 | 10,991,779 | +0.48(+0.95%) |
Aug 27, 2021 | 50.81 | 50.92 | 50.62 | 50.80 | 9,688,276 | +0.10(+0.20%) |
Aug 26, 2021 | 51.08 | 51.10 | 50.67 | 50.70 | 11,313,704 | -0.48(-0.95%) |
Aug 25, 2021 | 51.18 | 51.28 | 50.87 | 51.18 | 12,344,586 | +0.05(+0.11%) |
Aug 24, 2021 | 51.71 | 51.71 | 51.03 | 51.13 | 13,218,018 | -0.39(-0.76%) |
Aug 23, 2021 | 51.73 | 51.81 | 51.47 | 51.52 | 9,762,639 | -0.18(-0.35%) |
Aug 20, 2021 | 51.89 | 52.06 | 51.65 | 51.71 | 11,553,581 | -0.20(-0.39%) |
Aug 19, 2021 | 51.18 | 52.02 | 51.08 | 51.91 | 10,103,571 | +0.33(+0.64%) |
Aug 18, 2021 | 52.21 | 52.24 | 51.50 | 51.58 | 15,196,611 | -0.71(-1.36%) |
Aug 17, 2021 | 52.45 | 52.53 | 52.04 | 52.29 | 11,334,270 | -0.18(-0.35%) |
Aug 16, 2021 | 52.22 | 52.48 | 52.06 | 52.47 | 8,733,684 | +0.23(+0.44%) |
Aug 13, 2021 | 51.86 | 52.31 | 51.82 | 52.24 | 8,450,456 | +0.36(+0.69%) |
Aug 12, 2021 | 51.79 | 52.02 | 51.79 | 51.89 | 6,758,183 | +0.10(+0.19%) |
Aug 11, 2021 | 51.93 | 52.20 | 51.77 | 51.79 | 9,168,914 | -0.06(-0.12%) |
Aug 10, 2021 | 51.89 | 52.19 | 51.72 | 51.85 | 11,943,774 | +0.14(+0.26%) |
Aug 09, 2021 | 51.84 | 51.92 | 51.51 | 51.71 | 9,705,475 | +0.01(+0.02%) |
Aug 06, 2021 | 51.67 | 51.80 | 51.52 | 51.71 | 11,402,933 | +0.13(+0.25%) |
Aug 05, 2021 | 51.52 | 51.66 | 51.39 | 51.58 | 10,739,529 | +0.37(+0.71%) |
Aug 04, 2021 | 51.81 | 51.99 | 51.13 | 51.21 | 13,021,906 | -0.75(-1.44%) |
Aug 03, 2021 | 52.03 | 52.03 | 51.80 | 51.96 | 9,667,471 | +0.04(+0.07%) |