Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.15 | 0 | -1.23(-2.39%) | |||
Oct 28, 2021 | 51.55 | 51.67 | 50.93 | 51.37 | 8,176,154 | -0.10(-0.19%) |
Oct 27, 2021 | 52.20 | 52.31 | 51.46 | 51.47 | 2,811,233 | -0.53(-1.02%) |
Oct 26, 2021 | 51.61 | 52.00 | 4,710,186 | +0.21(+0.40%) | ||
Oct 25, 2021 | 50.36 | 52.34 | 50.35 | 51.79 | 3,338,277 | +1.48(+2.93%) |
Oct 22, 2021 | 49.89 | 50.39 | 49.89 | 50.32 | 1,974,859 | +0.42(+0.84%) |
Oct 21, 2021 | 50.05 | 50.30 | 49.66 | 49.90 | 2,193,543 | -0.09(-0.18%) |
Oct 20, 2021 | 49.19 | 50.00 | 49.13 | 49.99 | 1,144,003 | +0.93(+1.89%) |
Oct 19, 2021 | 49.44 | 49.44 | 49.02 | 49.06 | 2,419,666 | -0.19(-0.38%) |
Oct 18, 2021 | 48.71 | 49.31 | 48.45 | 49.25 | 1,361,459 | +0.50(+1.02%) |
Oct 15, 2021 | 48.85 | 49.21 | 48.63 | 48.75 | 2,931,444 | +0.11(+0.23%) |
Oct 14, 2021 | 48.10 | 48.72 | 47.72 | 48.64 | 2,113,004 | +0.69(+1.43%) |
Oct 13, 2021 | 47.67 | 48.07 | 47.22 | 47.95 | 4,389,873 | +0.24(+0.50%) |
Oct 12, 2021 | 47.38 | 48.05 | 47.11 | 47.71 | 3,406,282 | +0.55(+1.16%) |
Oct 11, 2021 | 46.85 | 47.23 | 46.74 | 47.17 | 1,555,007 | +0.30(+0.64%) |
Oct 08, 2021 | 47.39 | 47.50 | 46.79 | 46.87 | 753,351 | -0.48(-1.01%) |
Oct 07, 2021 | 47.46 | 47.97 | 47.25 | 47.34 | 1,145,493 | +0.03(+0.06%) |
Oct 06, 2021 | 46.04 | 47.33 | 45.90 | 47.31 | 2,510,523 | +1.10(+2.37%) |
Oct 05, 2021 | 46.31 | 46.47 | 45.94 | 46.22 | 2,569,211 | -0.08(-0.17%) |
Oct 04, 2021 | 45.90 | 46.43 | 45.90 | 46.30 | 2,194,649 | +0.40(+0.87%) |
Oct 01, 2021 | 45.22 | 46.21 | 45.17 | 45.90 | 1,422,666 | +0.81(+1.79%) |
Sep 30, 2021 | 45.89 | 45.89 | 45.09 | 45.09 | 1,418,299 | -0.59(-1.29%) |
Sep 29, 2021 | 45.01 | 45.78 | 45.01 | 45.68 | 1,635,581 | +0.82(+1.83%) |
Sep 28, 2021 | 45.06 | 45.29 | 44.72 | 44.86 | 3,372,679 | -0.47(-1.04%) |
Sep 27, 2021 | 45.88 | 46.36 | 45.33 | 45.33 | 1,714,794 | -0.59(-1.29%) |
Sep 24, 2021 | 46.61 | 46.92 | 45.75 | 45.93 | 1,334,583 | -0.91(-1.94%) |
Sep 23, 2021 | 46.84 | 47.19 | 46.82 | 46.83 | 1,628,891 | +0.02(+0.04%) |
Sep 22, 2021 | 46.77 | 47.11 | 46.65 | 46.81 | 1,934,679 | +0.28(+0.59%) |
Sep 21, 2021 | 47.07 | 47.11 | 46.53 | 46.54 | 1,600,995 | -0.25(-0.53%) |
Sep 20, 2021 | 46.41 | 47.11 | 46.32 | 46.78 | 1,546,022 | -0.02(-0.04%) |
Sep 17, 2021 | 47.50 | 47.84 | 46.75 | 46.80 | 2,535,612 | -0.58(-1.23%) |
Sep 16, 2021 | 47.44 | 47.75 | 47.18 | 47.39 | 736,295 | -0.07(-0.15%) |
Sep 15, 2021 | 47.06 | 47.71 | 47.05 | 47.46 | 1,372,497 | +0.20(+0.42%) |
Sep 14, 2021 | 47.65 | 47.66 | 46.86 | 47.26 | 860,369 | -0.08(-0.17%) |
Sep 13, 2021 | 47.41 | 47.79 | 47.22 | 47.34 | 1,836,627 | +0.34(+0.71%) |
Sep 10, 2021 | 48.23 | 48.28 | 47.00 | 47.00 | 900,483 | -1.24(-2.58%) |
Sep 09, 2021 | 49.43 | 49.52 | 48.19 | 48.24 | 2,457,864 | -1.36(-2.75%) |
Sep 08, 2021 | 49.06 | 49.69 | 48.98 | 49.61 | 1,871,297 | +0.40(+0.82%) |
Sep 07, 2021 | 49.89 | 49.89 | 48.89 | 49.20 | 1,097,420 | -0.76(-1.52%) |
Sep 03, 2021 | 50.03 | 50.23 | 49.62 | 49.96 | 928,843 | -0.26(-0.51%) |
Sep 02, 2021 | 50.05 | 50.23 | 49.71 | 50.22 | 1,204,364 | +0.17(+0.34%) |
Sep 01, 2021 | 50.10 | 50.30 | 49.74 | 50.05 | 5,118,477 | +0.19(+0.38%) |
Aug 31, 2021 | 49.57 | 49.95 | 49.38 | 49.86 | 1,982,333 | +0.33(+0.66%) |
Aug 30, 2021 | 49.24 | 49.55 | 49.09 | 49.54 | 1,333,514 | +0.30(+0.60%) |
Aug 27, 2021 | 49.07 | 49.45 | 49.04 | 49.24 | 1,441,055 | +0.36(+0.73%) |
Aug 26, 2021 | 48.86 | 49.05 | 48.60 | 48.89 | 673,795 | +0.10(+0.20%) |
Aug 25, 2021 | 48.67 | 49.15 | 48.40 | 48.79 | 750,602 | +0.09(+0.18%) |
Aug 24, 2021 | 49.06 | 49.22 | 48.58 | 48.70 | 1,382,304 | -0.25(-0.50%) |
Aug 23, 2021 | 49.58 | 49.74 | 48.85 | 48.95 | 1,317,551 | -0.53(-1.08%) |
Aug 20, 2021 | 49.08 | 49.76 | 48.78 | 49.48 | 718,768 | +0.24(+0.48%) |
Aug 19, 2021 | 49.17 | 49.71 | 48.90 | 49.24 | 1,817,812 | -0.17(-0.34%) |
Aug 18, 2021 | 49.55 | 49.80 | 49.26 | 49.41 | 899,432 | -0.31(-0.62%) |
Aug 17, 2021 | 49.63 | 49.90 | 49.25 | 49.72 | 1,248,779 | -0.15(-0.30%) |
Aug 16, 2021 | 49.49 | 50.02 | 49.49 | 49.86 | 1,490,857 | +0.38(+0.78%) |
Aug 13, 2021 | 49.21 | 49.51 | 49.01 | 49.48 | 1,917,629 | +0.50(+1.03%) |
Aug 12, 2021 | 48.84 | 48.99 | 48.52 | 48.98 | 766,734 | +0.23(+0.47%) |
Aug 11, 2021 | 48.33 | 48.85 | 48.25 | 48.75 | 1,004,917 | +0.59(+1.23%) |
Aug 10, 2021 | 48.42 | 48.56 | 48.12 | 48.16 | 687,202 | -0.37(-0.75%) |
Aug 09, 2021 | 48.47 | 48.79 | 48.34 | 48.52 | 1,617,662 | -0.15(-0.30%) |
Aug 06, 2021 | 49.02 | 49.02 | 48.48 | 48.67 | 938,957 | -0.01(-0.02%) |
Aug 05, 2021 | 48.06 | 48.76 | 48.06 | 48.68 | 1,272,212 | +0.51(+1.07%) |
Aug 04, 2021 | 48.40 | 48.54 | 48.15 | 48.17 | 1,093,250 | -0.23(-0.47%) |
Aug 03, 2021 | 48.36 | 48.77 | 47.90 | 48.39 | 1,137,016 | +0.16(+0.33%) |