Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.32 | 49.86 | 49.19 | 49.51 | 1,700,803 | +0.10(+0.20%) |
Oct 28, 2021 | 47.84 | 49.50 | 47.84 | 49.41 | 1,337,589 | +1.82(+3.82%) |
Oct 27, 2021 | 48.33 | 48.41 | 47.47 | 47.60 | 1,193,182 | -0.58(-1.20%) |
Oct 26, 2021 | 48.29 | 48.41 | 48.17 | 529,765 | -0.05(-0.09%) | |
Oct 25, 2021 | 48.19 | 48.33 | 47.80 | 48.22 | 967,679 | +0.38(+0.79%) |
Oct 22, 2021 | 47.62 | 48.17 | 47.49 | 47.84 | 1,151,255 | +0.41(+0.85%) |
Oct 21, 2021 | 47.66 | 47.75 | 47.22 | 47.43 | 653,375 | -0.04(-0.08%) |
Oct 20, 2021 | 46.93 | 47.48 | 46.93 | 47.47 | 377,217 | +0.54(+1.15%) |
Oct 19, 2021 | 47.38 | 47.47 | 46.87 | 46.93 | 406,041 | -0.41(-0.87%) |
Oct 18, 2021 | 46.65 | 47.60 | 46.39 | 47.34 | 604,480 | +0.45(+0.96%) |
Oct 15, 2021 | 47.36 | 47.36 | 46.50 | 46.89 | 854,831 | -0.30(-0.63%) |
Oct 14, 2021 | 46.72 | 47.22 | 46.63 | 47.19 | 657,354 | +0.57(+1.22%) |
Oct 13, 2021 | 45.52 | 46.74 | 45.32 | 46.62 | 1,183,266 | +1.10(+2.41%) |
Oct 12, 2021 | 44.56 | 45.61 | 44.36 | 45.53 | 963,540 | +1.34(+3.04%) |
Oct 11, 2021 | 44.16 | 44.27 | 43.58 | 44.19 | 621,566 | +0.35(+0.80%) |
Oct 08, 2021 | 44.24 | 44.34 | 43.83 | 43.83 | 664,732 | -0.31(-0.71%) |
Oct 07, 2021 | 44.22 | 44.90 | 44.04 | 44.15 | 1,091,053 | -0.01(-0.02%) |
Oct 06, 2021 | 43.20 | 44.22 | 43.02 | 44.16 | 1,102,279 | +0.93(+2.14%) |
Oct 05, 2021 | 43.70 | 43.74 | 42.96 | 43.23 | 1,356,361 | -0.47(-1.07%) |
Oct 04, 2021 | 43.55 | 43.98 | 43.49 | 43.70 | 1,063,525 | -0.06(-0.14%) |
Oct 01, 2021 | 43.90 | 44.11 | 43.18 | 43.76 | 941,574 | +0.15(+0.35%) |
Sep 30, 2021 | 44.73 | 44.94 | 43.53 | 43.61 | 1,269,273 | -1.01(-2.26%) |
Sep 29, 2021 | 44.12 | 44.99 | 44.12 | 44.62 | 987,265 | +0.59(+1.34%) |
Sep 28, 2021 | 43.71 | 44.47 | 43.31 | 44.03 | 1,361,340 | +0.01(+0.02%) |
Sep 27, 2021 | 44.88 | 45.17 | 43.97 | 44.02 | 1,164,884 | -0.81(-1.81%) |
Sep 24, 2021 | 45.41 | 45.64 | 44.57 | 44.83 | 1,477,798 | -0.58(-1.28%) |
Sep 23, 2021 | 45.99 | 46.16 | 45.33 | 45.41 | 934,941 | -0.51(-1.11%) |
Sep 22, 2021 | 46.72 | 46.72 | 45.76 | 45.92 | 1,113,624 | -0.48(-1.04%) |
Sep 21, 2021 | 46.53 | 46.93 | 46.41 | 46.41 | 651,468 | +0.02(+0.04%) |
Sep 20, 2021 | 45.95 | 46.80 | 45.72 | 46.39 | 881,040 | +0.07(+0.15%) |
Sep 17, 2021 | 47.08 | 47.18 | 46.10 | 46.32 | 2,480,656 | -0.69(-1.46%) |
Sep 16, 2021 | 47.21 | 47.42 | 46.85 | 47.00 | 711,699 | -0.22(-0.47%) |
Sep 15, 2021 | 47.34 | 47.72 | 47.14 | 47.23 | 679,237 | +0.04(+0.08%) |
Sep 14, 2021 | 47.74 | 47.74 | 46.81 | 47.19 | 825,474 | -0.45(-0.94%) |
Sep 13, 2021 | 48.06 | 48.33 | 47.64 | 47.64 | 610,628 | -0.09(-0.19%) |
Sep 10, 2021 | 47.76 | 48.19 | 47.42 | 47.73 | 1,123,920 | +0.10(+0.21%) |
Sep 09, 2021 | 49.06 | 49.06 | 47.60 | 47.63 | 1,460,592 | -1.47(-3.00%) |
Sep 08, 2021 | 48.26 | 49.23 | 48.24 | 49.10 | 896,408 | +0.60(+1.23%) |
Sep 07, 2021 | 48.94 | 48.94 | 48.03 | 48.51 | 1,074,035 | -0.53(-1.08%) |
Sep 03, 2021 | 48.72 | 49.11 | 48.20 | 49.03 | 1,013,156 | +0.28(+0.57%) |
Sep 02, 2021 | 48.21 | 48.77 | 47.95 | 48.76 | 1,515,813 | +0.69(+1.43%) |
Sep 01, 2021 | 47.85 | 48.13 | 47.52 | 48.07 | 1,379,237 | +0.24(+0.50%) |
Aug 31, 2021 | 47.58 | 48.09 | 47.23 | 47.83 | 1,594,808 | +0.12(+0.24%) |
Aug 30, 2021 | 47.20 | 47.83 | 47.15 | 47.71 | 1,623,169 | +0.52(+1.10%) |
Aug 27, 2021 | 46.88 | 47.42 | 46.83 | 47.19 | 1,573,266 | +0.58(+1.25%) |
Aug 26, 2021 | 45.98 | 46.79 | 45.91 | 46.61 | 2,073,496 | +0.98(+2.16%) |
Aug 25, 2021 | 45.33 | 45.96 | 45.26 | 45.63 | 816,448 | +0.19(+0.41%) |
Aug 24, 2021 | 45.65 | 45.80 | 45.01 | 45.44 | 855,941 | -0.12(-0.26%) |
Aug 23, 2021 | 45.82 | 45.94 | 45.36 | 45.56 | 828,457 | -0.34(-0.74%) |
Aug 20, 2021 | 45.70 | 46.24 | 45.50 | 45.90 | 666,670 | +0.30(+0.67%) |
Aug 19, 2021 | 45.02 | 45.65 | 44.92 | 45.59 | 1,020,916 | +0.14(+0.31%) |
Aug 18, 2021 | 45.55 | 45.80 | 45.32 | 45.45 | 701,963 | -0.13(-0.27%) |
Aug 17, 2021 | 45.31 | 45.63 | 45.14 | 45.57 | 817,519 | +0.15(+0.33%) |
Aug 16, 2021 | 45.32 | 45.52 | 45.21 | 45.42 | 529,324 | +0.14(+0.32%) |
Aug 13, 2021 | 45.27 | 45.44 | 45.00 | 45.28 | 694,027 | +0.16(+0.36%) |
Aug 12, 2021 | 45.05 | 45.16 | 44.77 | 45.12 | 652,597 | +0.32(+0.72%) |
Aug 11, 2021 | 44.94 | 45.00 | 44.55 | 44.80 | 804,784 | +0.12(+0.26%) |
Aug 10, 2021 | 44.72 | 45.08 | 44.67 | 44.68 | 886,585 | +0.13(+0.30%) |
Aug 09, 2021 | 44.70 | 45.00 | 44.39 | 44.55 | 1,566,296 | -0.28(-0.62%) |
Aug 06, 2021 | 44.94 | 45.21 | 44.71 | 44.82 | 911,823 | -0.15(-0.34%) |
Aug 05, 2021 | 45.10 | 45.14 | 44.33 | 44.97 | 1,091,118 | +0.08(+0.18%) |
Aug 04, 2021 | 45.11 | 45.34 | 44.73 | 44.89 | 1,054,988 | -0.13(-0.30%) |
Aug 03, 2021 | 44.69 | 45.05 | 44.52 | 45.03 | 842,908 | +0.41(+0.92%) |