Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.78 | 47.86 | 47.46 | 47.72 | 54,945,780 | -0.70(-1.45%) |
Oct 28, 2021 | 48.16 | 48.42 | 48.03 | 48.42 | 29,200,660 | +0.05(+0.10%) |
Oct 27, 2021 | 48.47 | 48.70 | 48.32 | 48.37 | 34,598,196 | -0.39(-0.81%) |
Oct 26, 2021 | 49.14 | 48.77 | 34,356,604 | -0.25(-0.52%) | ||
Oct 25, 2021 | 48.99 | 49.09 | 48.75 | 49.02 | 34,660,584 | +0.25(+0.52%) |
Oct 22, 2021 | 48.93 | 49.12 | 48.58 | 48.77 | 54,670,556 | -0.10(-0.21%) |
Oct 21, 2021 | 48.81 | 48.93 | 48.71 | 48.87 | 37,779,788 | -0.32(-0.65%) |
Oct 20, 2021 | 49.31 | 49.31 | 49.08 | 49.19 | 29,389,308 | -0.01(-0.02%) |
Oct 19, 2021 | 48.93 | 49.25 | 48.85 | 49.20 | 43,385,496 | +0.65(+1.33%) |
Oct 18, 2021 | 48.36 | 48.69 | 48.33 | 48.55 | 28,000,810 | -0.12(-0.25%) |
Oct 15, 2021 | 48.38 | 48.76 | 48.28 | 48.67 | 44,243,512 | +0.58(+1.21%) |
Oct 14, 2021 | 48.19 | 48.24 | 47.92 | 48.09 | 25,590,946 | +0.15(+0.31%) |
Oct 13, 2021 | 47.73 | 48.03 | 47.59 | 47.94 | 37,675,872 | +0.66(+1.39%) |
Oct 12, 2021 | 47.56 | 47.62 | 47.25 | 47.29 | 31,277,218 | -0.24(-0.51%) |
Oct 11, 2021 | 47.86 | 48.01 | 47.51 | 47.53 | 28,624,126 | -0.09(-0.20%) |
Oct 08, 2021 | 47.57 | 47.71 | 47.45 | 47.62 | 26,668,484 | +0.18(+0.38%) |
Oct 07, 2021 | 47.20 | 47.67 | 46.39 | 47.44 | 65,452,024 | +0.91(+1.95%) |
Oct 06, 2021 | 46.10 | 46.58 | 46.02 | 46.54 | 62,337,904 | -0.26(-0.56%) |
Oct 05, 2021 | 46.60 | 46.97 | 46.55 | 46.80 | 30,692,942 | +0.33(+0.71%) |
Oct 04, 2021 | 46.77 | 46.80 | 46.18 | 46.47 | 46,604,456 | -0.69(-1.47%) |
Oct 01, 2021 | 47.20 | 47.33 | 46.74 | 47.16 | 48,297,908 | -0.05(-0.10%) |
Sep 30, 2021 | 47.38 | 47.54 | 47.12 | 47.21 | 74,810,968 | +0.37(+0.80%) |
Sep 29, 2021 | 47.15 | 47.28 | 46.82 | 46.84 | 46,036,940 | -0.44(-0.93%) |
Sep 28, 2021 | 47.66 | 47.72 | 47.12 | 47.28 | 47,120,936 | -0.62(-1.29%) |
Sep 27, 2021 | 47.63 | 48.01 | 47.48 | 47.89 | 33,275,250 | +0.31(+0.65%) |
Sep 24, 2021 | 47.65 | 47.74 | 47.53 | 47.59 | 31,740,470 | -0.57(-1.19%) |
Sep 23, 2021 | 48.01 | 48.20 | 47.90 | 48.16 | 29,285,712 | +0.37(+0.78%) |
Sep 22, 2021 | 47.63 | 48.11 | 47.62 | 47.78 | 49,290,268 | +0.59(+1.25%) |
Sep 21, 2021 | 47.19 | 47.32 | 46.99 | 47.19 | 41,989,064 | +0.35(+0.74%) |
Sep 20, 2021 | 46.99 | 47.25 | 46.45 | 46.84 | 56,427,824 | -1.29(-2.69%) |
Sep 17, 2021 | 48.36 | 48.42 | 48.04 | 48.14 | 48,535,004 | -0.21(-0.43%) |
Sep 16, 2021 | 48.19 | 48.38 | 48.03 | 48.34 | 46,656,756 | -0.55(-1.13%) |
Sep 15, 2021 | 48.74 | 48.90 | 48.54 | 48.90 | 41,415,380 | -0.01(-0.02%) |
Sep 14, 2021 | 49.19 | 49.22 | 48.81 | 48.91 | 38,411,012 | -0.41(-0.84%) |
Sep 13, 2021 | 49.25 | 49.45 | 49.07 | 49.32 | 37,689,596 | +0.13(+0.27%) |
Sep 10, 2021 | 49.62 | 49.67 | 49.18 | 49.19 | 43,037,028 | -0.06(-0.11%) |
Sep 09, 2021 | 49.09 | 49.33 | 49.00 | 49.24 | 44,062,408 | -0.09(-0.19%) |
Sep 08, 2021 | 49.77 | 49.78 | 49.23 | 49.34 | 56,983,048 | -0.73(-1.46%) |
Sep 07, 2021 | 49.94 | 50.21 | 49.91 | 50.07 | 35,826,776 | +0.29(+0.58%) |
Sep 03, 2021 | 49.62 | 49.84 | 49.60 | 49.78 | 22,744,192 | +0.26(+0.53%) |
Sep 02, 2021 | 49.68 | 49.78 | 49.44 | 49.52 | 26,666,272 | -0.22(-0.45%) |
Sep 01, 2021 | 49.41 | 49.93 | 49.41 | 49.74 | 38,396,024 | +0.63(+1.28%) |
Aug 31, 2021 | 49.17 | 49.22 | 49.04 | 49.11 | 46,129,000 | +0.67(+1.37%) |
Aug 30, 2021 | 48.41 | 48.51 | 48.19 | 48.45 | 19,762,362 | +0.10(+0.21%) |
Aug 27, 2021 | 48.03 | 48.34 | 47.89 | 48.34 | 35,185,040 | +0.59(+1.24%) |
Aug 26, 2021 | 47.91 | 47.97 | 47.71 | 47.75 | 30,979,580 | -0.46(-0.95%) |
Aug 25, 2021 | 48.10 | 48.26 | 47.98 | 48.21 | 26,969,622 | +0.06(+0.12%) |
Aug 24, 2021 | 47.79 | 48.23 | 47.79 | 48.16 | 54,901,124 | +1.07(+2.27%) |
Aug 23, 2021 | 46.83 | 47.15 | 46.72 | 47.09 | 48,505,220 | +0.70(+1.52%) |
Aug 20, 2021 | 46.04 | 46.47 | 46.02 | 46.39 | 47,681,984 | -0.04(-0.08%) |
Aug 19, 2021 | 46.30 | 46.61 | 46.26 | 46.42 | 67,712,776 | -0.81(-1.71%) |
Aug 18, 2021 | 47.50 | 47.69 | 47.21 | 47.23 | 46,096,792 | +0.08(+0.16%) |
Aug 17, 2021 | 47.16 | 47.44 | 46.96 | 47.15 | 83,730,624 | -0.88(-1.83%) |
Aug 16, 2021 | 48.06 | 48.08 | 47.83 | 48.03 | 49,901,568 | -0.44(-0.91%) |
Aug 13, 2021 | 48.39 | 48.48 | 48.16 | 48.48 | 30,302,672 | -0.12(-0.25%) |
Aug 12, 2021 | 48.62 | 48.63 | 48.40 | 48.60 | 27,477,200 | -0.43(-0.88%) |
Aug 11, 2021 | 49.19 | 49.20 | 48.81 | 49.03 | 23,877,024 | +0.13(+0.27%) |
Aug 10, 2021 | 49.04 | 49.07 | 48.83 | 48.90 | 16,243,967 | +0.07(+0.13%) |
Aug 09, 2021 | 48.89 | 49.01 | 48.78 | 48.83 | 25,677,772 | +0.16(+0.33%) |
Aug 06, 2021 | 48.89 | 48.91 | 48.53 | 48.67 | 38,469,828 | -0.41(-0.84%) |
Aug 05, 2021 | 49.08 | 49.25 | 49.05 | 49.08 | 17,015,228 | -0.08(-0.15%) |
Aug 04, 2021 | 49.27 | 49.47 | 49.05 | 49.16 | 34,774,128 | +0.25(+0.52%) |
Aug 03, 2021 | 48.63 | 48.93 | 48.44 | 48.91 | 32,643,582 | +0.21(+0.42%) |