Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.79 | 45.89 | 44.11 | 44.66 | 6,838,989 | -0.49(-1.08%) |
Oct 28, 2021 | 45.85 | 46.15 | 44.23 | 45.15 | 10,521,930 | +0.64(+1.44%) |
Oct 27, 2021 | 46.05 | 46.48 | 44.08 | 44.51 | 13,258,898 | -3.55(-7.39%) |
Oct 26, 2021 | 49.27 | 47.77 | 48.06 | 6,343,711 | -1.57(-3.17%) | |
Oct 25, 2021 | 48.60 | 50.55 | 47.86 | 49.63 | 11,407,016 | +1.86(+3.90%) |
Oct 22, 2021 | 48.97 | 49.45 | 47.40 | 47.76 | 7,701,602 | -0.72(-1.48%) |
Oct 21, 2021 | 50.14 | 50.14 | 48.30 | 48.48 | 9,330,049 | -2.44(-4.80%) |
Oct 20, 2021 | 51.21 | 52.27 | 50.45 | 50.93 | 7,547,516 | -1.13(-2.18%) |
Oct 19, 2021 | 55.51 | 55.51 | 51.99 | 52.06 | 11,194,696 | -3.45(-6.22%) |
Oct 18, 2021 | 53.33 | 55.83 | 53.30 | 55.51 | 10,181,704 | +1.20(+2.21%) |
Oct 15, 2021 | 50.35 | 55.21 | 49.48 | 54.31 | 34,412,684 | +7.18(+15.23%) |
Oct 14, 2021 | 47.80 | 48.53 | 46.61 | 47.13 | 10,225,898 | +0.19(+0.41%) |
Oct 13, 2021 | 46.68 | 47.43 | 45.81 | 46.94 | 6,017,605 | +0.60(+1.30%) |
Oct 12, 2021 | 46.44 | 47.95 | 45.92 | 46.34 | 7,084,296 | +0.48(+1.04%) |
Oct 11, 2021 | 46.47 | 47.89 | 45.73 | 45.86 | 6,262,266 | +1.22(+2.74%) |
Oct 08, 2021 | 45.65 | 45.90 | 44.25 | 44.64 | 5,721,122 | -0.99(-2.17%) |
Oct 07, 2021 | 46.72 | 46.80 | 45.52 | 45.63 | 6,097,012 | +0.00(+0.00%) |
Oct 06, 2021 | 46.35 | 46.78 | 44.42 | 45.63 | 7,549,259 | -1.94(-4.08%) |
Oct 05, 2021 | 48.09 | 48.32 | 46.93 | 47.57 | 4,357,183 | -0.13(-0.26%) |
Oct 04, 2021 | 49.01 | 49.69 | 47.58 | 47.70 | 4,826,572 | -0.57(-1.19%) |
Oct 01, 2021 | 47.97 | 48.39 | 46.49 | 48.27 | 6,765,202 | +0.80(+1.70%) |
Sep 30, 2021 | 48.55 | 48.95 | 47.46 | 47.46 | 6,232,272 | -1.59(-3.24%) |
Sep 29, 2021 | 50.51 | 50.51 | 48.65 | 49.05 | 4,750,948 | -0.39(-0.78%) |
Sep 28, 2021 | 50.04 | 50.87 | 48.65 | 49.44 | 7,342,775 | -0.56(-1.12%) |
Sep 27, 2021 | 47.10 | 50.15 | 47.02 | 50.01 | 8,519,740 | +2.98(+6.33%) |
Sep 24, 2021 | 46.43 | 47.60 | 46.31 | 47.03 | 5,328,791 | -0.07(-0.14%) |
Sep 23, 2021 | 46.66 | 47.97 | 46.36 | 47.10 | 5,900,327 | +0.59(+1.27%) |
Sep 22, 2021 | 45.87 | 47.88 | 45.68 | 46.50 | 11,324,836 | +2.28(+5.15%) |
Sep 21, 2021 | 47.28 | 47.66 | 43.14 | 44.23 | 15,037,485 | -2.77(-5.90%) |
Sep 20, 2021 | 44.33 | 47.02 | 43.88 | 47.00 | 9,730,166 | -0.36(-0.76%) |
Sep 17, 2021 | 47.71 | 48.27 | 46.04 | 47.36 | 10,847,128 | -0.56(-1.17%) |
Sep 16, 2021 | 49.41 | 49.42 | 47.19 | 47.92 | 8,299,174 | -2.20(-4.39%) |
Sep 15, 2021 | 48.22 | 50.33 | 48.02 | 50.12 | 9,702,973 | +3.57(+7.67%) |
Sep 14, 2021 | 47.50 | 47.76 | 46.18 | 46.55 | 7,112,729 | -1.18(-2.48%) |
Sep 13, 2021 | 48.73 | 49.63 | 47.58 | 47.74 | 8,837,826 | -0.27(-0.57%) |
Sep 10, 2021 | 46.80 | 48.83 | 46.80 | 48.01 | 10,721,997 | +1.93(+4.19%) |
Sep 09, 2021 | 44.80 | 46.45 | 44.65 | 46.08 | 7,708,003 | +1.73(+3.89%) |
Sep 08, 2021 | 45.12 | 46.33 | 44.04 | 44.35 | 5,863,745 | -1.01(-2.22%) |
Sep 07, 2021 | 46.17 | 46.93 | 45.08 | 45.36 | 6,359,974 | -0.43(-0.93%) |
Sep 03, 2021 | 45.54 | 46.28 | 44.65 | 45.79 | 5,365,579 | +0.29(+0.64%) |
Sep 02, 2021 | 44.64 | 46.79 | 44.52 | 45.50 | 8,727,015 | +1.27(+2.87%) |
Sep 01, 2021 | 42.39 | 44.83 | 41.17 | 44.23 | 12,098,338 | +1.19(+2.77%) |
Aug 31, 2021 | 42.93 | 43.59 | 41.66 | 43.03 | 6,341,154 | +0.31(+0.73%) |
Aug 30, 2021 | 43.16 | 43.53 | 42.02 | 42.72 | 5,722,403 | -0.08(-0.18%) |
Aug 27, 2021 | 40.92 | 42.96 | 40.81 | 42.80 | 7,328,434 | +2.63(+6.54%) |
Aug 26, 2021 | 40.46 | 41.30 | 40.10 | 40.17 | 4,094,798 | -0.62(-1.52%) |
Aug 25, 2021 | 40.78 | 41.41 | 40.39 | 40.79 | 4,866,796 | -0.07(-0.17%) |
Aug 24, 2021 | 40.57 | 41.73 | 40.48 | 40.86 | 5,841,887 | +0.99(+2.48%) |
Aug 23, 2021 | 37.44 | 40.19 | 37.41 | 39.87 | 9,972,776 | +3.30(+9.02%) |
Aug 20, 2021 | 36.37 | 37.05 | 36.08 | 36.57 | 8,062,203 | +0.77(+2.14%) |
Aug 19, 2021 | 38.70 | 38.88 | 35.50 | 35.81 | 16,675,805 | -4.43(-11.01%) |
Aug 18, 2021 | 39.79 | 41.07 | 39.57 | 40.24 | 6,296,440 | -0.12(-0.29%) |
Aug 17, 2021 | 41.49 | 41.65 | 39.12 | 40.36 | 8,264,686 | -1.76(-4.17%) |
Aug 16, 2021 | 42.77 | 42.86 | 41.53 | 42.11 | 5,120,578 | -1.77(-4.04%) |
Aug 13, 2021 | 44.02 | 44.41 | 43.54 | 43.89 | 6,020,952 | +0.10(+0.22%) |
Aug 12, 2021 | 42.95 | 44.03 | 42.45 | 43.79 | 6,877,859 | +0.48(+1.10%) |
Aug 11, 2021 | 42.17 | 43.39 | 41.85 | 43.31 | 7,909,334 | +0.77(+1.80%) |
Aug 10, 2021 | 39.46 | 42.82 | 39.42 | 42.55 | 11,755,437 | +3.24(+8.24%) |
Aug 09, 2021 | 39.23 | 40.24 | 38.70 | 39.31 | 5,805,278 | -0.17(-0.44%) |
Aug 06, 2021 | 38.43 | 39.72 | 38.05 | 39.48 | 6,340,381 | +1.90(+5.06%) |
Aug 05, 2021 | 37.33 | 38.16 | 37.14 | 37.58 | 4,144,596 | +0.00(+0.00%) |
Aug 04, 2021 | 38.76 | 38.81 | 37.37 | 37.58 | 5,242,905 | -1.58(-4.04%) |
Aug 03, 2021 | 38.33 | 39.23 | 36.85 | 39.16 | 6,460,140 | +0.95(+2.49%) |