Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.45 | 55.40 | 54.00 | 55.16 | 2,044,974 | +0.14(+0.25%) |
Oct 28, 2021 | 53.54 | 55.33 | 53.52 | 55.03 | 1,416,004 | +1.78(+3.34%) |
Oct 27, 2021 | 53.46 | 54.00 | 52.96 | 53.25 | 1,325,028 | -0.45(-0.83%) |
Oct 26, 2021 | 54.30 | 53.47 | 53.69 | 1,494,635 | -0.29(-0.54%) | |
Oct 25, 2021 | 56.06 | 56.12 | 53.84 | 53.99 | 2,470,146 | -0.78(-1.42%) |
Oct 22, 2021 | 55.35 | 55.63 | 54.16 | 54.76 | 2,205,603 | -0.46(-0.83%) |
Oct 21, 2021 | 53.38 | 55.26 | 53.38 | 55.22 | 3,210,184 | +2.36(+4.47%) |
Oct 20, 2021 | 52.81 | 52.94 | 50.50 | 52.86 | 3,878,615 | +3.47(+7.03%) |
Oct 19, 2021 | 49.63 | 49.72 | 48.79 | 49.38 | 1,754,614 | +0.30(+0.61%) |
Oct 18, 2021 | 47.96 | 49.25 | 47.89 | 49.08 | 1,956,822 | +0.95(+1.98%) |
Oct 15, 2021 | 47.78 | 48.48 | 47.55 | 48.13 | 1,831,922 | +0.89(+1.87%) |
Oct 14, 2021 | 46.62 | 47.67 | 46.37 | 47.24 | 2,166,181 | +1.09(+2.36%) |
Oct 13, 2021 | 46.62 | 46.96 | 46.07 | 46.15 | 1,303,314 | -0.32(-0.69%) |
Oct 12, 2021 | 46.15 | 47.06 | 45.90 | 46.47 | 1,702,514 | +0.33(+0.72%) |
Oct 11, 2021 | 46.77 | 46.95 | 46.11 | 46.14 | 1,135,086 | -0.66(-1.41%) |
Oct 08, 2021 | 48.21 | 48.49 | 46.55 | 46.80 | 1,906,899 | -1.48(-3.06%) |
Oct 07, 2021 | 49.08 | 49.73 | 48.16 | 48.28 | 1,563,530 | -0.52(-1.06%) |
Oct 06, 2021 | 48.85 | 48.97 | 48.01 | 48.80 | 1,111,006 | -0.18(-0.36%) |
Oct 05, 2021 | 48.42 | 49.27 | 48.25 | 48.97 | 1,858,577 | +0.60(+1.25%) |
Oct 04, 2021 | 48.93 | 49.34 | 48.20 | 48.37 | 1,333,397 | -0.44(-0.90%) |
Oct 01, 2021 | 49.98 | 49.98 | 48.24 | 48.81 | 1,896,993 | -0.96(-1.94%) |
Sep 30, 2021 | 50.89 | 51.17 | 49.75 | 49.77 | 1,610,679 | -0.99(-1.96%) |
Sep 29, 2021 | 51.41 | 51.63 | 50.69 | 50.76 | 1,008,745 | -0.63(-1.23%) |
Sep 28, 2021 | 51.31 | 51.84 | 51.15 | 51.40 | 1,024,416 | +0.03(+0.06%) |
Sep 27, 2021 | 50.75 | 51.71 | 50.62 | 51.37 | 981,047 | +0.69(+1.36%) |
Sep 24, 2021 | 50.43 | 50.96 | 50.03 | 50.68 | 1,126,805 | +0.10(+0.19%) |
Sep 23, 2021 | 50.87 | 51.34 | 50.17 | 50.58 | 1,330,967 | -0.23(-0.46%) |
Sep 22, 2021 | 51.30 | 51.47 | 50.75 | 50.81 | 1,319,353 | -0.11(-0.21%) |
Sep 21, 2021 | 50.62 | 51.25 | 50.43 | 50.92 | 1,649,870 | +0.59(+1.18%) |
Sep 20, 2021 | 49.36 | 50.37 | 48.85 | 50.33 | 1,562,236 | -0.15(-0.29%) |
Sep 17, 2021 | 51.19 | 51.45 | 50.38 | 50.47 | 9,787,114 | -0.68(-1.33%) |
Sep 16, 2021 | 51.46 | 51.74 | 50.95 | 51.15 | 1,612,034 | -0.22(-0.44%) |
Sep 15, 2021 | 51.41 | 51.70 | 50.48 | 51.38 | 2,156,653 | +1.05(+2.09%) |
Sep 14, 2021 | 50.55 | 50.80 | 49.68 | 50.33 | 1,767,250 | -0.17(-0.33%) |
Sep 13, 2021 | 50.91 | 51.09 | 49.79 | 50.49 | 1,377,934 | +0.07(+0.14%) |
Sep 10, 2021 | 50.29 | 50.91 | 50.03 | 50.42 | 1,599,632 | +0.42(+0.84%) |
Sep 09, 2021 | 51.06 | 51.13 | 49.37 | 50.01 | 1,671,271 | -0.89(-1.74%) |
Sep 08, 2021 | 51.41 | 51.51 | 50.78 | 50.89 | 1,281,722 | -0.41(-0.80%) |
Sep 07, 2021 | 51.93 | 52.47 | 51.29 | 51.30 | 1,504,059 | -0.46(-0.88%) |
Sep 03, 2021 | 51.65 | 52.55 | 51.53 | 51.76 | 1,410,428 | +0.01(+0.02%) |
Sep 02, 2021 | 51.59 | 51.99 | 51.44 | 51.75 | 962,728 | +0.41(+0.80%) |
Sep 01, 2021 | 50.42 | 51.53 | 49.85 | 51.34 | 1,007,107 | +0.90(+1.79%) |
Aug 31, 2021 | 51.43 | 51.68 | 50.30 | 50.44 | 1,849,494 | -1.09(-2.11%) |
Aug 30, 2021 | 50.60 | 51.81 | 50.53 | 51.52 | 1,448,713 | +1.16(+2.29%) |
Aug 27, 2021 | 49.55 | 50.84 | 49.55 | 50.37 | 1,465,423 | +0.98(+1.99%) |
Aug 26, 2021 | 49.29 | 49.48 | 49.01 | 49.39 | 530,609 | +0.10(+0.20%) |
Aug 25, 2021 | 48.82 | 49.38 | 48.60 | 49.29 | 853,996 | +0.42(+0.85%) |
Aug 24, 2021 | 49.07 | 49.51 | 48.68 | 48.87 | 895,070 | -0.15(-0.30%) |
Aug 23, 2021 | 48.75 | 49.76 | 48.68 | 49.02 | 1,102,877 | +0.54(+1.12%) |
Aug 20, 2021 | 47.39 | 48.70 | 47.39 | 48.47 | 1,498,900 | +1.11(+2.34%) |
Aug 19, 2021 | 47.11 | 47.76 | 46.75 | 47.37 | 1,217,336 | -0.27(-0.57%) |
Aug 18, 2021 | 48.25 | 48.72 | 47.63 | 47.64 | 985,598 | -0.75(-1.55%) |
Aug 17, 2021 | 48.76 | 48.76 | 47.71 | 48.39 | 790,336 | -0.44(-0.90%) |
Aug 16, 2021 | 48.82 | 48.99 | 48.25 | 48.82 | 827,127 | -0.24(-0.50%) |
Aug 13, 2021 | 48.43 | 49.27 | 48.30 | 49.07 | 1,510,792 | +0.71(+1.47%) |
Aug 12, 2021 | 48.56 | 48.91 | 48.17 | 48.36 | 749,547 | -0.03(-0.06%) |
Aug 11, 2021 | 47.41 | 48.42 | 46.98 | 48.39 | 1,110,117 | +0.93(+1.96%) |
Aug 10, 2021 | 47.64 | 48.04 | 47.25 | 47.45 | 1,016,593 | -0.07(-0.14%) |
Aug 09, 2021 | 47.54 | 47.79 | 47.32 | 47.52 | 968,214 | -0.23(-0.49%) |
Aug 06, 2021 | 47.88 | 48.27 | 47.46 | 47.75 | 1,381,620 | +0.00(+0.00%) |
Aug 05, 2021 | 48.34 | 48.47 | 47.40 | 47.75 | 1,046,623 | -0.25(-0.53%) |
Aug 04, 2021 | 48.12 | 48.37 | 47.55 | 48.01 | 1,569,604 | -0.35(-0.72%) |
Aug 03, 2021 | 47.84 | 48.76 | 47.54 | 48.36 | 1,670,673 | +0.52(+1.10%) |