Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.98 | 51.98 | 50.32 | 50.51 | 5,332,331 | -1.59(-3.05%) |
Oct 28, 2021 | 52.53 | 53.29 | 51.47 | 52.10 | 5,088,336 | -0.60(-1.14%) |
Oct 27, 2021 | 53.64 | 54.26 | 52.70 | 52.70 | 3,657,531 | -1.07(-2.00%) |
Oct 26, 2021 | 53.90 | 53.77 | 2,846,187 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.35 | 53.74 | 53.06 | 53.62 | 2,326,483 | +0.41(+0.78%) |
Oct 22, 2021 | 53.07 | 53.42 | 52.67 | 53.21 | 2,014,512 | +0.40(+0.75%) |
Oct 21, 2021 | 52.92 | 53.09 | 52.41 | 52.81 | 2,109,329 | -0.30(-0.57%) |
Oct 20, 2021 | 52.52 | 53.20 | 52.43 | 53.11 | 2,252,465 | +0.61(+1.17%) |
Oct 19, 2021 | 52.48 | 52.69 | 52.22 | 52.50 | 2,199,297 | +0.59(+1.14%) |
Oct 18, 2021 | 52.27 | 52.39 | 51.65 | 51.91 | 2,836,868 | -0.37(-0.70%) |
Oct 15, 2021 | 52.52 | 52.69 | 52.20 | 52.28 | 7,552,900 | +0.19(+0.36%) |
Oct 14, 2021 | 51.33 | 52.12 | 50.71 | 52.09 | 2,922,889 | +1.31(+2.58%) |
Oct 13, 2021 | 51.15 | 51.24 | 50.06 | 50.78 | 2,875,929 | -0.44(-0.86%) |
Oct 12, 2021 | 51.27 | 51.52 | 51.01 | 51.22 | 2,999,415 | -0.05(-0.09%) |
Oct 11, 2021 | 51.49 | 52.13 | 51.20 | 51.27 | 2,725,019 | -0.04(-0.07%) |
Oct 08, 2021 | 51.17 | 51.66 | 51.02 | 51.31 | 2,406,844 | +0.34(+0.66%) |
Oct 07, 2021 | 50.69 | 51.18 | 50.48 | 50.97 | 2,392,104 | +0.79(+1.58%) |
Oct 06, 2021 | 49.79 | 50.19 | 49.32 | 50.18 | 2,665,707 | -0.10(-0.21%) |
Oct 05, 2021 | 49.86 | 50.47 | 49.46 | 50.28 | 2,364,741 | +0.62(+1.25%) |
Oct 04, 2021 | 49.83 | 50.72 | 49.46 | 49.66 | 3,263,740 | -0.16(-0.32%) |
Oct 01, 2021 | 49.20 | 50.15 | 49.08 | 49.82 | 2,427,195 | +0.76(+1.55%) |
Sep 30, 2021 | 49.90 | 49.90 | 48.97 | 49.06 | 3,524,573 | -0.57(-1.16%) |
Sep 29, 2021 | 49.75 | 50.10 | 49.59 | 49.63 | 2,348,731 | -0.08(-0.17%) |
Sep 28, 2021 | 50.24 | 50.55 | 49.64 | 49.72 | 3,220,702 | -0.54(-1.07%) |
Sep 27, 2021 | 50.01 | 50.73 | 49.61 | 50.25 | 2,677,688 | +0.72(+1.46%) |
Sep 24, 2021 | 49.32 | 49.90 | 49.22 | 49.53 | 2,302,984 | +0.23(+0.46%) |
Sep 23, 2021 | 49.09 | 49.92 | 49.09 | 49.30 | 3,250,622 | +0.48(+0.98%) |
Sep 22, 2021 | 48.95 | 49.21 | 48.65 | 48.82 | 4,390,330 | +0.50(+1.03%) |
Sep 21, 2021 | 49.33 | 49.41 | 48.26 | 48.32 | 3,771,064 | -0.68(-1.38%) |
Sep 20, 2021 | 49.78 | 49.88 | 48.26 | 49.00 | 4,690,379 | -1.81(-3.56%) |
Sep 17, 2021 | 51.19 | 51.67 | 50.77 | 50.81 | 8,484,812 | -0.54(-1.04%) |
Sep 16, 2021 | 51.45 | 51.71 | 51.09 | 51.34 | 2,354,849 | -0.09(-0.18%) |
Sep 15, 2021 | 51.18 | 51.86 | 51.06 | 51.44 | 2,590,194 | +0.35(+0.68%) |
Sep 14, 2021 | 52.25 | 52.25 | 50.98 | 51.09 | 2,713,647 | -0.88(-1.70%) |
Sep 13, 2021 | 51.96 | 52.17 | 51.96 | 51.98 | 2,307,586 | +0.54(+1.04%) |
Sep 10, 2021 | 52.23 | 52.27 | 51.43 | 51.44 | 2,264,715 | -0.45(-0.87%) |
Sep 09, 2021 | 51.89 | 52.63 | 51.78 | 51.89 | 2,676,033 | -0.03(-0.05%) |
Sep 08, 2021 | 51.86 | 52.07 | 51.57 | 51.92 | 2,646,694 | -0.08(-0.14%) |
Sep 07, 2021 | 52.42 | 52.61 | 51.97 | 51.99 | 2,597,771 | -0.43(-0.83%) |
Sep 03, 2021 | 52.62 | 52.78 | 52.26 | 52.43 | 1,947,307 | -0.26(-0.50%) |
Sep 02, 2021 | 53.26 | 53.26 | 52.54 | 52.69 | 2,658,623 | -0.33(-0.62%) |
Sep 01, 2021 | 53.51 | 53.51 | 52.85 | 53.02 | 2,507,683 | -0.32(-0.60%) |
Aug 31, 2021 | 53.02 | 53.68 | 52.83 | 53.34 | 3,590,213 | +0.24(+0.44%) |
Aug 30, 2021 | 53.71 | 53.73 | 53.03 | 53.10 | 2,027,914 | -0.62(-1.16%) |
Aug 27, 2021 | 53.26 | 53.94 | 53.07 | 53.73 | 1,772,075 | +0.65(+1.22%) |
Aug 26, 2021 | 53.84 | 53.86 | 53.03 | 53.08 | 2,046,238 | -0.67(-1.24%) |
Aug 25, 2021 | 53.49 | 54.16 | 53.18 | 53.74 | 2,773,284 | +0.38(+0.71%) |
Aug 24, 2021 | 53.50 | 53.66 | 53.18 | 53.37 | 2,020,115 | +0.00(+0.00%) |
Aug 23, 2021 | 53.36 | 53.86 | 52.79 | 53.37 | 2,480,881 | +0.33(+0.62%) |
Aug 20, 2021 | 52.56 | 53.17 | 52.23 | 53.04 | 1,909,262 | +0.41(+0.79%) |
Aug 19, 2021 | 52.39 | 53.01 | 52.24 | 52.62 | 2,565,705 | -0.42(-0.80%) |
Aug 18, 2021 | 53.40 | 53.84 | 53.02 | 53.05 | 2,710,179 | -0.70(-1.30%) |
Aug 17, 2021 | 53.49 | 54.02 | 53.28 | 53.74 | 2,559,790 | -0.08(-0.14%) |
Aug 16, 2021 | 53.33 | 53.93 | 53.03 | 53.82 | 2,653,522 | +0.24(+0.45%) |
Aug 13, 2021 | 53.81 | 53.92 | 53.46 | 53.58 | 1,797,182 | -0.09(-0.17%) |
Aug 12, 2021 | 53.46 | 53.74 | 53.19 | 53.67 | 2,043,057 | +0.38(+0.72%) |
Aug 11, 2021 | 53.17 | 53.51 | 52.82 | 53.29 | 3,358,743 | +0.23(+0.44%) |
Aug 10, 2021 | 52.43 | 53.30 | 52.12 | 53.05 | 3,337,845 | +0.55(+1.05%) |
Aug 09, 2021 | 52.53 | 52.76 | 52.02 | 52.50 | 2,341,666 | -0.12(-0.23%) |
Aug 06, 2021 | 52.41 | 52.78 | 52.30 | 52.62 | 3,380,398 | +0.63(+1.21%) |
Aug 05, 2021 | 51.93 | 52.38 | 51.62 | 52.00 | 2,250,852 | +0.59(+1.15%) |
Aug 04, 2021 | 51.44 | 51.99 | 51.24 | 51.41 | 3,714,273 | -0.62(-1.19%) |
Aug 03, 2021 | 51.62 | 52.06 | 50.79 | 52.02 | 2,913,916 | +0.83(+1.63%) |