Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.23 | 46.88 | 44.88 | 46.88 | 12,944,207 | +0.64(+1.38%) |
Oct 28, 2021 | 45.10 | 46.34 | 44.83 | 46.24 | 16,144,585 | +2.86(+6.60%) |
Oct 27, 2021 | 43.52 | 44.87 | 42.86 | 43.38 | 13,288,023 | -0.86(-1.94%) |
Oct 26, 2021 | 45.28 | 44.23 | 12,254,963 | -0.10(-0.22%) | ||
Oct 25, 2021 | 43.88 | 44.93 | 43.45 | 44.33 | 9,858,989 | +0.99(+2.29%) |
Oct 22, 2021 | 44.12 | 45.48 | 43.06 | 43.34 | 12,900,068 | -1.52(-3.38%) |
Oct 21, 2021 | 42.63 | 44.98 | 42.60 | 44.85 | 10,161,313 | +1.37(+3.14%) |
Oct 20, 2021 | 43.42 | 44.01 | 42.93 | 43.49 | 10,050,562 | -0.23(-0.52%) |
Oct 19, 2021 | 42.41 | 43.76 | 41.94 | 43.71 | 11,645,587 | +1.54(+3.66%) |
Oct 18, 2021 | 40.48 | 42.28 | 39.79 | 42.17 | 8,621,843 | +1.00(+2.44%) |
Oct 15, 2021 | 41.35 | 41.60 | 40.63 | 41.16 | 11,168,917 | +0.78(+1.92%) |
Oct 14, 2021 | 39.00 | 40.42 | 38.70 | 40.39 | 15,010,496 | +3.35(+9.03%) |
Oct 13, 2021 | 37.09 | 37.68 | 36.64 | 37.04 | 11,832,677 | +0.59(+1.62%) |
Oct 12, 2021 | 38.58 | 38.67 | 35.88 | 36.45 | 20,161,128 | -1.31(-3.47%) |
Oct 11, 2021 | 38.13 | 39.74 | 37.74 | 37.76 | 9,588,442 | -0.93(-2.42%) |
Oct 08, 2021 | 40.24 | 40.41 | 38.45 | 38.69 | 10,466,089 | -1.04(-2.62%) |
Oct 07, 2021 | 39.88 | 41.35 | 39.62 | 39.74 | 13,436,118 | +1.31(+3.40%) |
Oct 06, 2021 | 36.72 | 38.51 | 36.32 | 38.43 | 16,642,278 | +0.40(+1.06%) |
Oct 05, 2021 | 36.99 | 38.75 | 36.65 | 38.03 | 15,423,790 | +1.60(+4.40%) |
Oct 04, 2021 | 38.67 | 38.88 | 35.99 | 36.42 | 20,865,860 | -3.00(-7.61%) |
Oct 01, 2021 | 39.85 | 40.04 | 37.45 | 39.42 | 16,637,527 | +0.03(+0.07%) |
Sep 30, 2021 | 40.40 | 41.24 | 39.39 | 39.39 | 14,684,006 | -0.08(-0.20%) |
Sep 29, 2021 | 41.87 | 41.99 | 39.14 | 39.47 | 20,191,672 | -2.08(-5.00%) |
Sep 28, 2021 | 44.17 | 45.05 | 41.37 | 41.55 | 24,339,744 | -5.37(-11.45%) |
Sep 27, 2021 | 45.77 | 47.40 | 44.82 | 46.92 | 10,399,090 | -0.26(-0.54%) |
Sep 24, 2021 | 46.10 | 47.45 | 46.02 | 47.18 | 7,587,549 | -0.15(-0.31%) |
Sep 23, 2021 | 46.13 | 47.77 | 45.69 | 47.32 | 12,008,799 | +1.81(+3.98%) |
Sep 22, 2021 | 43.74 | 45.82 | 43.30 | 45.51 | 11,263,664 | +2.62(+6.10%) |
Sep 21, 2021 | 43.33 | 43.80 | 41.68 | 42.90 | 10,127,515 | +0.30(+0.69%) |
Sep 20, 2021 | 43.04 | 43.48 | 40.49 | 42.60 | 19,754,698 | -3.39(-7.38%) |
Sep 17, 2021 | 47.85 | 47.86 | 45.23 | 45.99 | 14,716,653 | -2.28(-4.73%) |
Sep 16, 2021 | 46.97 | 48.73 | 46.26 | 48.28 | 9,240,915 | +0.47(+0.99%) |
Sep 15, 2021 | 47.28 | 47.91 | 46.00 | 47.80 | 9,467,148 | +0.71(+1.50%) |
Sep 14, 2021 | 47.62 | 48.18 | 46.38 | 47.10 | 10,290,171 | +0.00(+0.00%) |
Sep 13, 2021 | 47.03 | 47.39 | 45.19 | 47.10 | 11,532,499 | +1.26(+2.75%) |
Sep 10, 2021 | 45.89 | 47.84 | 45.76 | 45.84 | 14,636,123 | +1.02(+2.28%) |
Sep 09, 2021 | 44.18 | 45.51 | 44.16 | 44.81 | 8,780,824 | +0.59(+1.33%) |
Sep 08, 2021 | 45.36 | 45.62 | 43.05 | 44.22 | 11,974,574 | -1.79(-3.89%) |
Sep 07, 2021 | 46.59 | 46.64 | 45.18 | 46.01 | 5,757,058 | -0.46(-0.99%) |
Sep 03, 2021 | 45.39 | 47.08 | 45.22 | 46.48 | 7,501,321 | +0.92(+2.03%) |
Sep 02, 2021 | 45.60 | 45.97 | 44.96 | 45.55 | 7,292,737 | +0.33(+0.74%) |
Sep 01, 2021 | 46.47 | 46.54 | 45.09 | 45.22 | 7,357,707 | -0.58(-1.27%) |
Aug 31, 2021 | 47.00 | 47.19 | 44.64 | 45.80 | 9,772,007 | -1.17(-2.49%) |
Aug 30, 2021 | 47.01 | 48.21 | 46.36 | 46.97 | 10,453,840 | +0.43(+0.93%) |
Aug 27, 2021 | 44.13 | 46.73 | 43.97 | 46.54 | 12,561,303 | +2.58(+5.86%) |
Aug 26, 2021 | 43.80 | 44.60 | 43.00 | 43.96 | 9,679,474 | -0.10(-0.22%) |
Aug 25, 2021 | 43.47 | 44.88 | 43.40 | 44.06 | 10,282,394 | +1.03(+2.40%) |
Aug 24, 2021 | 43.27 | 43.72 | 42.69 | 43.02 | 8,693,812 | +0.04(+0.09%) |
Aug 23, 2021 | 40.73 | 43.08 | 40.73 | 42.98 | 12,419,299 | +3.21(+8.06%) |
Aug 20, 2021 | 39.31 | 40.09 | 38.38 | 39.78 | 10,909,000 | +0.79(+2.02%) |
Aug 19, 2021 | 37.56 | 39.61 | 36.54 | 38.99 | 15,080,883 | +0.95(+2.51%) |
Aug 18, 2021 | 39.64 | 40.29 | 37.96 | 38.04 | 10,920,014 | -1.77(-4.45%) |
Aug 17, 2021 | 41.25 | 41.27 | 38.70 | 39.81 | 14,197,850 | -2.51(-5.93%) |
Aug 16, 2021 | 42.22 | 42.73 | 41.25 | 42.32 | 6,771,697 | -0.46(-1.08%) |
Aug 13, 2021 | 41.81 | 42.90 | 41.60 | 42.78 | 7,781,482 | +0.85(+2.02%) |
Aug 12, 2021 | 42.74 | 42.80 | 40.89 | 41.93 | 9,914,132 | -1.52(-3.51%) |
Aug 11, 2021 | 44.33 | 44.39 | 41.74 | 43.46 | 10,177,547 | -0.28(-0.63%) |
Aug 10, 2021 | 45.62 | 45.82 | 42.80 | 43.73 | 10,151,835 | -1.67(-3.68%) |
Aug 09, 2021 | 46.14 | 46.51 | 44.80 | 45.40 | 6,040,859 | -0.47(-1.03%) |
Aug 06, 2021 | 45.58 | 46.51 | 45.45 | 45.88 | 6,303,837 | -0.53(-1.14%) |
Aug 05, 2021 | 47.39 | 47.41 | 45.69 | 46.41 | 8,712,007 | -0.43(-0.92%) |
Aug 04, 2021 | 45.41 | 47.37 | 45.31 | 46.84 | 13,982,904 | +1.61(+3.57%) |
Aug 03, 2021 | 44.56 | 45.23 | 42.91 | 45.23 | 10,970,633 | +0.75(+1.68%) |