Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.79 | 52.46 | 53.31 | 1,806,341 | -2.10(-3.79%) | |
Oct 28, 2021 | 55.29 | 56.63 | 54.69 | 55.41 | 1,440,044 | +0.03(+0.06%) |
Oct 27, 2021 | 56.54 | 57.24 | 55.32 | 55.38 | 1,468,488 | -1.15(-2.03%) |
Oct 26, 2021 | 56.85 | 56.53 | 1,719,454 | -0.14(-0.25%) | ||
Oct 25, 2021 | 53.87 | 57.19 | 53.31 | 56.67 | 3,398,386 | +4.75(+9.15%) |
Oct 22, 2021 | 51.43 | 52.04 | 50.90 | 51.92 | 738,269 | +0.54(+1.04%) |
Oct 21, 2021 | 51.71 | 52.04 | 50.60 | 51.38 | 531,820 | -0.74(-1.41%) |
Oct 20, 2021 | 51.38 | 52.42 | 50.88 | 52.12 | 1,121,274 | +0.41(+0.79%) |
Oct 19, 2021 | 52.66 | 52.82 | 51.46 | 51.71 | 893,871 | -1.15(-2.17%) |
Oct 18, 2021 | 52.53 | 53.43 | 52.25 | 52.85 | 1,021,027 | +0.37(+0.70%) |
Oct 15, 2021 | 54.57 | 54.57 | 52.31 | 52.49 | 1,135,480 | -1.18(-2.20%) |
Oct 14, 2021 | 52.70 | 53.66 | 52.27 | 53.66 | 1,224,873 | +1.76(+3.40%) |
Oct 13, 2021 | 51.77 | 52.54 | 51.13 | 51.90 | 1,434,171 | -0.04(-0.08%) |
Oct 12, 2021 | 52.18 | 52.97 | 51.56 | 51.94 | 1,259,663 | -0.53(-1.00%) |
Oct 11, 2021 | 56.17 | 56.38 | 52.46 | 52.47 | 1,471,878 | -2.55(-4.64%) |
Oct 08, 2021 | 54.69 | 55.28 | 53.97 | 55.02 | 1,196,675 | +0.86(+1.59%) |
Oct 07, 2021 | 53.56 | 54.72 | 52.97 | 54.16 | 1,462,581 | +0.65(+1.22%) |
Oct 06, 2021 | 55.35 | 55.36 | 52.84 | 53.51 | 1,400,411 | -2.47(-4.41%) |
Oct 05, 2021 | 55.00 | 56.04 | 53.96 | 55.97 | 2,542,765 | +1.95(+3.61%) |
Oct 04, 2021 | 52.79 | 54.58 | 52.64 | 54.02 | 2,044,828 | +2.10(+4.04%) |
Oct 01, 2021 | 52.10 | 52.49 | 51.40 | 51.92 | 1,507,799 | +0.41(+0.80%) |
Sep 30, 2021 | 51.15 | 52.15 | 50.43 | 51.52 | 2,120,357 | +0.61(+1.20%) |
Sep 29, 2021 | 51.65 | 51.98 | 50.72 | 50.90 | 1,459,129 | -1.04(-2.00%) |
Sep 28, 2021 | 53.05 | 53.53 | 51.72 | 51.94 | 1,703,618 | -0.32(-0.61%) |
Sep 27, 2021 | 50.24 | 52.38 | 50.24 | 52.26 | 2,067,607 | +2.94(+5.95%) |
Sep 24, 2021 | 50.38 | 51.06 | 48.96 | 49.32 | 1,528,801 | -1.25(-2.48%) |
Sep 23, 2021 | 49.01 | 50.95 | 48.92 | 50.58 | 1,466,812 | +1.60(+3.26%) |
Sep 22, 2021 | 49.52 | 49.84 | 48.75 | 48.98 | 1,284,812 | +0.25(+0.51%) |
Sep 21, 2021 | 50.19 | 50.32 | 48.54 | 48.73 | 1,278,235 | -1.22(-2.44%) |
Sep 20, 2021 | 49.91 | 51.44 | 49.15 | 49.95 | 1,540,836 | -1.13(-2.21%) |
Sep 17, 2021 | 51.32 | 51.90 | 50.30 | 51.08 | 8,885,229 | -0.10(-0.20%) |
Sep 16, 2021 | 52.36 | 52.79 | 51.04 | 51.18 | 1,712,459 | -1.50(-2.84%) |
Sep 15, 2021 | 52.44 | 54.67 | 52.44 | 52.68 | 3,176,963 | +1.08(+2.09%) |
Sep 14, 2021 | 52.71 | 52.97 | 51.29 | 51.60 | 1,646,891 | -0.81(-1.55%) |
Sep 13, 2021 | 50.65 | 52.42 | 50.57 | 52.41 | 2,977,328 | +2.61(+5.24%) |
Sep 10, 2021 | 51.32 | 51.38 | 49.78 | 49.80 | 1,668,304 | -0.86(-1.70%) |
Sep 09, 2021 | 50.85 | 51.99 | 50.41 | 50.66 | 2,095,231 | -0.26(-0.51%) |
Sep 08, 2021 | 50.19 | 51.40 | 50.04 | 50.92 | 2,358,828 | +0.88(+1.75%) |
Sep 07, 2021 | 49.37 | 50.82 | 49.37 | 50.04 | 2,026,415 | +0.67(+1.36%) |
Sep 03, 2021 | 49.19 | 49.51 | 48.38 | 49.37 | 1,213,902 | +0.62(+1.27%) |
Sep 02, 2021 | 47.68 | 49.17 | 47.48 | 48.75 | 1,628,850 | +1.41(+2.97%) |
Sep 01, 2021 | 46.66 | 47.42 | 46.37 | 47.35 | 1,608,391 | +0.67(+1.43%) |
Aug 31, 2021 | 45.79 | 46.80 | 45.79 | 46.68 | 2,119,501 | +0.85(+1.86%) |
Aug 30, 2021 | 46.51 | 46.55 | 45.70 | 45.83 | 617,489 | -0.49(-1.07%) |
Aug 27, 2021 | 44.76 | 47.23 | 44.67 | 46.32 | 2,501,774 | +1.90(+4.27%) |
Aug 26, 2021 | 44.22 | 44.57 | 43.80 | 44.42 | 1,139,617 | +0.07(+0.15%) |
Aug 25, 2021 | 44.00 | 44.61 | 43.43 | 44.36 | 1,172,689 | +0.01(+0.02%) |
Aug 24, 2021 | 43.92 | 44.35 | 43.15 | 44.35 | 1,490,912 | +0.64(+1.47%) |
Aug 23, 2021 | 44.13 | 44.55 | 43.43 | 43.70 | 1,266,827 | -0.06(-0.15%) |
Aug 20, 2021 | 42.72 | 44.12 | 42.71 | 43.77 | 1,670,801 | +0.58(+1.35%) |
Aug 19, 2021 | 42.59 | 43.31 | 42.14 | 43.18 | 1,431,542 | -0.37(-0.86%) |
Aug 18, 2021 | 45.43 | 45.54 | 43.54 | 43.56 | 728,319 | -1.95(-4.29%) |
Aug 17, 2021 | 45.91 | 47.26 | 45.08 | 45.51 | 1,037,377 | -0.88(-1.90%) |
Aug 16, 2021 | 46.59 | 47.16 | 45.15 | 46.39 | 2,154,783 | -0.80(-1.69%) |
Aug 13, 2021 | 49.05 | 49.06 | 46.91 | 47.19 | 1,756,305 | -1.68(-3.43%) |
Aug 12, 2021 | 47.43 | 49.28 | 47.08 | 48.87 | 2,045,111 | +1.55(+3.28%) |
Aug 11, 2021 | 47.16 | 48.05 | 45.99 | 47.31 | 3,550,473 | +1.20(+2.59%) |
Aug 10, 2021 | 44.97 | 46.38 | 44.71 | 46.12 | 954,348 | +1.20(+2.66%) |
Aug 09, 2021 | 45.37 | 45.49 | 44.75 | 44.92 | 901,029 | -0.81(-1.78%) |
Aug 06, 2021 | 45.35 | 46.00 | 45.24 | 45.74 | 457,568 | +0.69(+1.53%) |
Aug 05, 2021 | 45.34 | 45.80 | 44.74 | 45.05 | 671,898 | -0.22(-0.50%) |
Aug 04, 2021 | 44.79 | 46.12 | 44.24 | 45.27 | 673,120 | -0.07(-0.16%) |
Aug 03, 2021 | 44.21 | 45.55 | 43.82 | 45.35 | 693,671 | +1.06(+2.38%) |