Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.56 | 53.51 | 52.45 | 53.36 | 3,457,942 | +0.84(+1.60%) |
Oct 28, 2021 | 52.16 | 52.58 | 52.52 | 1,974,811 | +0.57(+1.10%) | |
Oct 27, 2021 | 52.46 | 52.59 | 51.81 | 51.95 | 2,217,471 | -0.43(-0.82%) |
Oct 26, 2021 | 52.66 | 52.38 | 1,901,920 | -0.11(-0.21%) | ||
Oct 25, 2021 | 52.35 | 52.94 | 52.04 | 52.49 | 2,318,664 | +0.36(+0.68%) |
Oct 22, 2021 | 52.36 | 52.65 | 52.11 | 52.14 | 1,976,794 | -0.05(-0.09%) |
Oct 21, 2021 | 52.09 | 52.22 | 51.74 | 52.18 | 1,489,734 | +0.08(+0.16%) |
Oct 20, 2021 | 52.34 | 52.64 | 51.92 | 52.10 | 2,511,285 | -0.23(-0.44%) |
Oct 19, 2021 | 52.14 | 52.62 | 51.95 | 52.33 | 2,926,245 | +0.56(+1.08%) |
Oct 18, 2021 | 51.60 | 51.86 | 51.34 | 51.77 | 2,561,768 | -0.07(-0.14%) |
Oct 15, 2021 | 52.02 | 52.22 | 51.68 | 51.85 | 3,063,295 | +0.11(+0.22%) |
Oct 14, 2021 | 50.52 | 51.81 | 49.97 | 51.74 | 4,501,552 | +1.83(+3.67%) |
Oct 13, 2021 | 50.43 | 50.61 | 49.76 | 49.91 | 4,550,172 | -0.17(-0.33%) |
Oct 12, 2021 | 49.46 | 50.74 | 48.73 | 50.07 | 6,424,800 | +1.49(+3.06%) |
Oct 11, 2021 | 48.93 | 49.59 | 48.54 | 48.58 | 4,006,540 | -0.46(-0.93%) |
Oct 08, 2021 | 47.91 | 49.31 | 47.83 | 49.04 | 5,545,159 | +0.00(+0.00%) |
Oct 07, 2021 | 48.75 | 49.69 | 48.62 | 49.04 | 3,752,876 | +0.68(+1.40%) |
Oct 06, 2021 | 47.89 | 48.42 | 47.16 | 48.36 | 2,658,973 | +0.27(+0.56%) |
Oct 05, 2021 | 47.72 | 48.31 | 47.43 | 48.09 | 2,752,344 | +0.37(+0.78%) |
Oct 04, 2021 | 47.94 | 48.29 | 47.56 | 47.72 | 3,121,610 | -0.35(-0.74%) |
Oct 01, 2021 | 48.18 | 48.61 | 47.42 | 48.07 | 3,107,415 | +0.07(+0.14%) |
Sep 30, 2021 | 49.40 | 49.53 | 47.98 | 48.01 | 3,127,727 | -1.13(-2.29%) |
Sep 29, 2021 | 49.13 | 49.43 | 48.91 | 49.13 | 1,754,399 | +0.14(+0.28%) |
Sep 28, 2021 | 50.12 | 50.19 | 48.93 | 48.99 | 2,816,559 | -1.22(-2.43%) |
Sep 27, 2021 | 50.16 | 50.39 | 49.64 | 50.21 | 2,394,643 | -0.11(-0.22%) |
Sep 24, 2021 | 49.91 | 50.48 | 49.81 | 50.32 | 1,962,243 | +0.21(+0.43%) |
Sep 23, 2021 | 49.54 | 50.36 | 49.39 | 50.11 | 2,128,888 | +0.60(+1.20%) |
Sep 22, 2021 | 49.42 | 49.75 | 49.18 | 49.51 | 2,537,071 | +0.52(+1.06%) |
Sep 21, 2021 | 49.42 | 49.51 | 48.61 | 48.99 | 2,937,816 | -0.21(-0.43%) |
Sep 20, 2021 | 48.59 | 49.36 | 48.50 | 49.21 | 3,801,828 | -0.06(-0.11%) |
Sep 17, 2021 | 49.33 | 49.39 | 49.08 | 49.26 | 5,845,354 | -0.51(-1.03%) |
Sep 16, 2021 | 49.91 | 50.15 | 49.74 | 49.77 | 2,202,536 | -0.23(-0.47%) |
Sep 15, 2021 | 49.37 | 50.39 | 49.21 | 50.01 | 2,950,846 | +0.67(+1.36%) |
Sep 14, 2021 | 49.93 | 50.06 | 49.10 | 49.34 | 2,991,747 | -0.32(-0.64%) |
Sep 13, 2021 | 50.23 | 50.31 | 49.28 | 49.65 | 2,436,023 | -0.19(-0.37%) |
Sep 10, 2021 | 49.82 | 50.17 | 49.78 | 49.84 | 3,187,978 | +0.16(+0.32%) |
Sep 09, 2021 | 50.30 | 50.31 | 49.43 | 49.68 | 2,499,832 | -0.44(-0.87%) |
Sep 08, 2021 | 49.77 | 50.38 | 49.74 | 50.12 | 2,712,788 | -0.12(-0.24%) |
Sep 07, 2021 | 51.90 | 51.96 | 50.17 | 50.24 | 4,741,616 | -1.75(-3.36%) |
Sep 03, 2021 | 52.17 | 52.30 | 51.75 | 51.99 | 1,796,594 | -0.30(-0.57%) |
Sep 02, 2021 | 51.84 | 52.34 | 51.82 | 52.29 | 5,568,221 | +0.70(+1.35%) |
Sep 01, 2021 | 51.97 | 51.99 | 51.24 | 51.59 | 2,562,255 | -0.36(-0.70%) |
Aug 31, 2021 | 52.28 | 52.36 | 51.80 | 51.95 | 2,175,097 | -0.26(-0.50%) |
Aug 30, 2021 | 51.77 | 52.45 | 51.70 | 52.21 | 1,451,413 | +0.43(+0.83%) |
Aug 27, 2021 | 51.89 | 52.26 | 51.68 | 51.78 | 1,785,955 | +0.09(+0.18%) |
Aug 26, 2021 | 51.60 | 51.82 | 50.97 | 51.69 | 2,317,961 | +0.06(+0.11%) |
Aug 25, 2021 | 51.41 | 51.76 | 51.24 | 51.64 | 2,427,940 | +0.38(+0.74%) |
Aug 24, 2021 | 51.65 | 51.69 | 51.15 | 51.25 | 2,035,499 | -0.42(-0.81%) |
Aug 23, 2021 | 51.60 | 52.25 | 51.52 | 51.67 | 2,309,041 | +0.07(+0.14%) |
Aug 20, 2021 | 51.09 | 52.15 | 51.09 | 51.60 | 6,064,645 | +0.38(+0.74%) |
Aug 19, 2021 | 50.17 | 51.42 | 50.09 | 51.22 | 3,062,539 | +0.79(+1.57%) |
Aug 18, 2021 | 50.80 | 51.13 | 50.38 | 50.43 | 2,083,223 | -0.61(-1.20%) |
Aug 17, 2021 | 51.57 | 51.73 | 50.68 | 51.04 | 2,355,043 | -0.70(-1.35%) |
Aug 16, 2021 | 51.46 | 51.90 | 51.17 | 51.74 | 2,293,542 | +0.33(+0.63%) |
Aug 13, 2021 | 51.53 | 51.61 | 51.22 | 51.41 | 1,369,724 | -0.05(-0.09%) |
Aug 12, 2021 | 51.94 | 51.94 | 51.38 | 51.46 | 1,917,171 | -0.33(-0.63%) |
Aug 11, 2021 | 51.31 | 51.79 | 51.17 | 51.78 | 1,969,716 | +0.75(+1.48%) |
Aug 10, 2021 | 51.04 | 51.47 | 50.91 | 51.03 | 2,815,353 | -0.09(-0.18%) |
Aug 09, 2021 | 51.36 | 51.37 | 51.03 | 51.12 | 1,507,546 | -0.28(-0.54%) |
Aug 06, 2021 | 51.58 | 51.73 | 51.21 | 51.40 | 2,281,055 | -0.18(-0.34%) |
Aug 05, 2021 | 51.71 | 51.96 | 51.38 | 51.58 | 1,885,594 | +0.14(+0.27%) |
Aug 04, 2021 | 51.85 | 52.03 | 51.31 | 51.44 | 1,994,936 | -0.60(-1.14%) |
Aug 03, 2021 | 51.09 | 52.19 | 51.08 | 52.04 | 2,922,892 | +1.14(+2.25%) |