Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.84 | 49.93 | 48.68 | 48.69 | 10,955,408 | -0.83(-1.68%) |
Oct 28, 2021 | 50.72 | 50.95 | 49.15 | 49.52 | 10,323,956 | -2.36(-4.55%) |
Oct 27, 2021 | 51.83 | 52.18 | 51.44 | 51.88 | 5,893,215 | -0.14(-0.28%) |
Oct 26, 2021 | 51.86 | 52.02 | 5,380,806 | -0.19(-0.36%) | ||
Oct 25, 2021 | 52.64 | 52.83 | 52.05 | 52.21 | 6,615,057 | +0.27(+0.52%) |
Oct 22, 2021 | 52.20 | 53.43 | 51.84 | 51.94 | 8,821,325 | +0.39(+0.75%) |
Oct 21, 2021 | 51.42 | 51.59 | 51.08 | 51.55 | 4,718,528 | +0.02(+0.03%) |
Oct 20, 2021 | 51.84 | 52.02 | 51.23 | 51.54 | 4,406,674 | +0.15(+0.30%) |
Oct 19, 2021 | 51.72 | 51.82 | 50.94 | 51.38 | 4,926,501 | +0.55(+1.08%) |
Oct 18, 2021 | 51.21 | 51.32 | 50.64 | 50.83 | 5,449,795 | -0.59(-1.14%) |
Oct 15, 2021 | 51.00 | 51.64 | 50.49 | 51.42 | 6,942,836 | -0.67(-1.28%) |
Oct 14, 2021 | 51.39 | 52.24 | 51.11 | 52.09 | 9,082,121 | +1.26(+2.48%) |
Oct 13, 2021 | 49.62 | 51.15 | 49.51 | 50.82 | 11,236,789 | +1.43(+2.90%) |
Oct 12, 2021 | 49.01 | 49.91 | 48.71 | 49.39 | 5,902,204 | +0.52(+1.07%) |
Oct 11, 2021 | 49.27 | 49.74 | 48.70 | 48.87 | 4,621,771 | -0.10(-0.20%) |
Oct 08, 2021 | 50.18 | 50.26 | 48.92 | 48.97 | 5,643,495 | -0.27(-0.55%) |
Oct 07, 2021 | 49.10 | 49.76 | 48.88 | 49.24 | 5,845,576 | +0.07(+0.15%) |
Oct 06, 2021 | 48.25 | 49.18 | 47.81 | 49.16 | 6,650,554 | +0.63(+1.30%) |
Oct 05, 2021 | 48.72 | 49.11 | 47.95 | 48.53 | 7,541,065 | -0.76(-1.54%) |
Oct 04, 2021 | 48.39 | 49.60 | 48.39 | 49.29 | 6,851,204 | +1.00(+2.07%) |
Oct 01, 2021 | 49.27 | 49.27 | 48.11 | 48.29 | 6,806,226 | -0.67(-1.36%) |
Sep 30, 2021 | 48.87 | 49.68 | 48.78 | 48.96 | 7,569,870 | +0.53(+1.10%) |
Sep 29, 2021 | 49.16 | 49.25 | 48.24 | 48.43 | 6,224,759 | -0.78(-1.59%) |
Sep 28, 2021 | 48.24 | 49.40 | 48.02 | 49.21 | 8,443,035 | +0.61(+1.26%) |
Sep 27, 2021 | 48.57 | 49.53 | 48.43 | 48.60 | 5,451,977 | +0.03(+0.06%) |
Sep 24, 2021 | 48.59 | 49.12 | 48.36 | 48.57 | 5,236,081 | -0.16(-0.33%) |
Sep 23, 2021 | 49.10 | 49.48 | 48.63 | 48.73 | 6,614,240 | -0.54(-1.10%) |
Sep 22, 2021 | 49.56 | 50.17 | 49.22 | 49.27 | 6,876,680 | +0.13(+0.26%) |
Sep 21, 2021 | 49.13 | 49.98 | 48.88 | 49.15 | 6,240,462 | +0.45(+0.93%) |
Sep 20, 2021 | 49.43 | 49.52 | 48.25 | 48.70 | 11,547,434 | -1.09(-2.19%) |
Sep 17, 2021 | 49.54 | 49.87 | 49.17 | 49.79 | 11,587,564 | -0.19(-0.38%) |
Sep 16, 2021 | 51.13 | 51.36 | 49.47 | 49.98 | 9,403,281 | -2.06(-3.95%) |
Sep 15, 2021 | 51.32 | 52.19 | 51.32 | 52.03 | 4,442,124 | +0.46(+0.89%) |
Sep 14, 2021 | 51.57 | 51.95 | 51.17 | 51.57 | 5,154,338 | +0.14(+0.28%) |
Sep 13, 2021 | 51.42 | 52.00 | 51.23 | 51.43 | 5,153,744 | +0.05(+0.09%) |
Sep 10, 2021 | 51.57 | 51.90 | 51.32 | 51.38 | 4,783,165 | -0.29(-0.56%) |
Sep 09, 2021 | 52.02 | 52.02 | 51.35 | 51.67 | 4,325,917 | -0.23(-0.43%) |
Sep 08, 2021 | 52.07 | 52.38 | 51.67 | 51.90 | 5,230,399 | -0.15(-0.29%) |
Sep 07, 2021 | 52.80 | 53.02 | 51.84 | 52.05 | 6,802,475 | -1.24(-2.33%) |
Sep 03, 2021 | 53.26 | 53.70 | 52.76 | 53.29 | 9,043,492 | +0.86(+1.64%) |
Sep 02, 2021 | 51.82 | 52.45 | 51.72 | 52.43 | 5,623,810 | +0.74(+1.43%) |
Sep 01, 2021 | 51.92 | 52.11 | 51.47 | 51.69 | 6,164,072 | -0.10(-0.19%) |
Aug 31, 2021 | 51.63 | 51.84 | 51.34 | 51.79 | 6,554,719 | +0.43(+0.83%) |
Aug 30, 2021 | 52.18 | 52.31 | 51.15 | 51.36 | 5,441,928 | -0.61(-1.17%) |
Aug 27, 2021 | 50.61 | 52.02 | 50.31 | 51.97 | 5,632,009 | +1.39(+2.75%) |
Aug 26, 2021 | 50.48 | 51.06 | 50.44 | 50.58 | 3,530,335 | -0.25(-0.49%) |
Aug 25, 2021 | 50.97 | 51.62 | 50.47 | 50.83 | 4,414,219 | -0.51(-0.99%) |
Aug 24, 2021 | 51.92 | 51.95 | 51.29 | 51.34 | 3,519,910 | -0.27(-0.52%) |
Aug 23, 2021 | 51.05 | 51.95 | 50.68 | 51.60 | 5,921,498 | +1.28(+2.54%) |
Aug 20, 2021 | 50.36 | 50.86 | 50.16 | 50.33 | 4,663,733 | -0.15(-0.30%) |
Aug 19, 2021 | 50.78 | 50.99 | 50.33 | 50.48 | 6,262,431 | -0.35(-0.69%) |
Aug 18, 2021 | 52.40 | 52.54 | 50.79 | 50.83 | 9,077,491 | -1.74(-3.31%) |
Aug 17, 2021 | 52.34 | 52.88 | 52.13 | 52.57 | 5,390,921 | -0.02(-0.03%) |
Aug 16, 2021 | 52.55 | 52.93 | 52.29 | 52.59 | 4,548,638 | +0.04(+0.07%) |
Aug 13, 2021 | 52.68 | 52.84 | 52.22 | 52.55 | 5,232,591 | +0.44(+0.84%) |
Aug 12, 2021 | 52.81 | 52.81 | 51.80 | 52.11 | 4,626,035 | -0.81(-1.54%) |
Aug 11, 2021 | 52.47 | 53.50 | 52.45 | 52.92 | 6,777,960 | +1.08(+2.08%) |
Aug 10, 2021 | 52.55 | 52.75 | 51.76 | 51.84 | 8,654,362 | -0.71(-1.34%) |
Aug 09, 2021 | 52.84 | 53.34 | 52.53 | 52.55 | 6,562,578 | -0.88(-1.64%) |
Aug 06, 2021 | 53.65 | 53.98 | 52.84 | 53.42 | 9,848,914 | -1.28(-2.33%) |
Aug 05, 2021 | 55.27 | 55.44 | 54.58 | 54.70 | 3,779,454 | -0.54(-0.99%) |
Aug 04, 2021 | 56.37 | 56.68 | 55.22 | 55.25 | 4,518,600 | -0.71(-1.26%) |
Aug 03, 2021 | 55.49 | 56.34 | 55.39 | 55.95 | 4,328,665 | +0.60(+1.08%) |