Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.79 | 50.90 | 48.94 | 49.00 | 3,332,311 | -1.97(-3.87%) |
Oct 28, 2021 | 50.34 | 51.03 | 50.15 | 50.98 | 1,276,048 | +0.55(+1.09%) |
Oct 27, 2021 | 50.14 | 50.73 | 49.77 | 50.43 | 1,480,629 | +0.45(+0.90%) |
Oct 26, 2021 | 50.28 | 49.98 | 1,420,401 | -0.08(-0.17%) | ||
Oct 25, 2021 | 50.56 | 50.56 | 49.80 | 50.06 | 1,787,321 | -0.49(-0.96%) |
Oct 22, 2021 | 51.45 | 51.83 | 50.48 | 50.55 | 1,204,257 | -1.04(-2.01%) |
Oct 21, 2021 | 52.29 | 52.34 | 51.36 | 51.58 | 876,137 | -0.66(-1.27%) |
Oct 20, 2021 | 51.33 | 52.27 | 50.79 | 52.24 | 1,354,108 | +0.92(+1.79%) |
Oct 19, 2021 | 51.36 | 51.59 | 50.93 | 51.33 | 1,181,020 | +0.16(+0.31%) |
Oct 18, 2021 | 51.07 | 51.34 | 50.79 | 51.17 | 1,596,705 | -0.22(-0.43%) |
Oct 15, 2021 | 51.76 | 51.93 | 51.21 | 51.39 | 3,991,340 | +0.04(+0.07%) |
Oct 14, 2021 | 51.02 | 51.75 | 50.83 | 51.35 | 1,152,420 | +0.76(+1.51%) |
Oct 13, 2021 | 50.22 | 50.63 | 49.81 | 50.59 | 1,466,724 | +0.18(+0.36%) |
Oct 12, 2021 | 50.04 | 51.00 | 49.92 | 50.41 | 1,930,162 | +0.25(+0.49%) |
Oct 11, 2021 | 50.03 | 50.37 | 49.64 | 50.16 | 1,087,747 | +0.05(+0.09%) |
Oct 08, 2021 | 50.16 | 50.54 | 50.04 | 50.11 | 805,068 | -0.12(-0.24%) |
Oct 07, 2021 | 50.08 | 50.75 | 49.98 | 50.23 | 1,496,258 | +0.23(+0.46%) |
Oct 06, 2021 | 49.34 | 50.06 | 48.46 | 50.00 | 2,380,168 | +0.24(+0.48%) |
Oct 05, 2021 | 51.56 | 51.68 | 49.47 | 49.77 | 4,410,801 | -1.92(-3.71%) |
Oct 04, 2021 | 51.40 | 52.02 | 51.32 | 51.68 | 2,165,250 | +0.19(+0.37%) |
Oct 01, 2021 | 51.09 | 51.79 | 50.49 | 51.49 | 1,636,649 | +0.80(+1.58%) |
Sep 30, 2021 | 51.53 | 51.53 | 50.51 | 50.69 | 2,993,346 | -0.69(-1.34%) |
Sep 29, 2021 | 50.51 | 51.39 | 50.45 | 51.38 | 2,732,812 | +0.96(+1.90%) |
Sep 28, 2021 | 50.43 | 50.85 | 50.02 | 50.43 | 2,547,500 | -0.24(-0.47%) |
Sep 27, 2021 | 50.67 | 51.64 | 50.49 | 50.66 | 2,878,663 | +0.22(+0.43%) |
Sep 24, 2021 | 51.21 | 51.58 | 50.11 | 50.44 | 3,259,367 | -1.00(-1.95%) |
Sep 23, 2021 | 51.69 | 52.05 | 51.42 | 51.45 | 3,352,519 | +0.25(+0.48%) |
Sep 22, 2021 | 51.77 | 51.97 | 51.18 | 51.20 | 2,447,495 | -0.14(-0.27%) |
Sep 21, 2021 | 51.76 | 52.47 | 51.33 | 51.34 | 2,773,104 | -0.13(-0.25%) |
Sep 20, 2021 | 51.38 | 52.55 | 50.73 | 51.46 | 8,085,041 | -0.55(-1.05%) |
Sep 17, 2021 | 52.43 | 52.49 | 51.87 | 52.01 | 5,601,049 | -0.53(-1.01%) |
Sep 16, 2021 | 51.97 | 53.10 | 51.90 | 52.54 | 2,518,756 | +0.51(+0.98%) |
Sep 15, 2021 | 52.22 | 52.69 | 52.01 | 52.03 | 2,422,971 | -0.25(-0.47%) |
Sep 14, 2021 | 52.87 | 52.99 | 51.72 | 52.27 | 1,981,448 | -0.24(-0.45%) |
Sep 13, 2021 | 51.66 | 53.02 | 51.44 | 52.51 | 2,663,828 | +1.33(+2.60%) |
Sep 10, 2021 | 51.25 | 51.56 | 50.64 | 51.18 | 1,543,420 | -0.01(-0.02%) |
Sep 09, 2021 | 51.07 | 51.97 | 50.85 | 51.19 | 2,002,279 | -0.10(-0.20%) |
Sep 08, 2021 | 50.56 | 51.52 | 50.31 | 51.29 | 1,940,425 | +0.46(+0.90%) |
Sep 07, 2021 | 52.11 | 52.11 | 50.14 | 50.84 | 2,168,257 | -0.46(-0.89%) |
Sep 03, 2021 | 51.46 | 51.46 | 50.80 | 51.29 | 1,950,991 | -0.34(-0.65%) |
Sep 02, 2021 | 51.73 | 51.79 | 51.14 | 51.63 | 2,173,666 | +0.13(+0.25%) |
Sep 01, 2021 | 51.26 | 52.00 | 51.04 | 51.50 | 2,420,336 | +0.55(+1.07%) |
Aug 31, 2021 | 50.31 | 51.07 | 50.14 | 50.95 | 2,610,136 | +0.46(+0.92%) |
Aug 30, 2021 | 50.29 | 50.63 | 49.92 | 50.49 | 2,044,335 | +0.13(+0.25%) |
Aug 27, 2021 | 49.92 | 51.04 | 49.78 | 50.36 | 1,391,886 | +0.68(+1.38%) |
Aug 26, 2021 | 50.49 | 50.53 | 49.64 | 49.68 | 1,388,280 | -0.54(-1.07%) |
Aug 25, 2021 | 49.63 | 50.78 | 49.30 | 50.22 | 2,619,683 | +0.55(+1.10%) |
Aug 24, 2021 | 49.41 | 49.81 | 48.98 | 49.67 | 1,980,163 | +0.27(+0.55%) |
Aug 23, 2021 | 49.88 | 50.13 | 49.08 | 49.40 | 1,403,694 | -0.33(-0.66%) |
Aug 20, 2021 | 49.51 | 50.14 | 48.79 | 49.72 | 3,067,898 | +0.02(+0.04%) |
Aug 19, 2021 | 50.12 | 50.53 | 49.12 | 49.71 | 2,354,569 | -0.68(-1.36%) |
Aug 18, 2021 | 51.05 | 51.10 | 50.14 | 50.39 | 2,158,538 | -0.82(-1.60%) |
Aug 17, 2021 | 51.15 | 51.38 | 50.28 | 51.21 | 2,322,390 | -0.31(-0.60%) |
Aug 16, 2021 | 51.73 | 52.17 | 51.16 | 51.52 | 1,718,170 | -0.48(-0.93%) |
Aug 13, 2021 | 51.77 | 52.04 | 51.27 | 52.00 | 2,086,698 | +0.48(+0.94%) |
Aug 12, 2021 | 51.87 | 52.08 | 51.21 | 51.52 | 1,633,967 | -0.32(-0.62%) |
Aug 11, 2021 | 52.14 | 52.30 | 51.48 | 51.84 | 2,353,782 | +0.07(+0.14%) |
Aug 10, 2021 | 52.22 | 52.59 | 51.73 | 51.76 | 4,505,488 | -0.54(-1.03%) |
Aug 09, 2021 | 52.83 | 53.00 | 51.93 | 52.30 | 2,715,735 | -0.80(-1.51%) |
Aug 06, 2021 | 54.20 | 55.36 | 52.84 | 53.10 | 2,753,095 | -1.53(-2.80%) |
Aug 05, 2021 | 53.86 | 54.65 | 53.37 | 54.63 | 1,460,167 | +1.15(+2.15%) |
Aug 04, 2021 | 54.16 | 54.31 | 53.33 | 53.49 | 1,677,211 | -0.69(-1.28%) |
Aug 03, 2021 | 54.13 | 54.26 | 53.39 | 54.18 | 1,744,740 | +0.18(+0.34%) |